Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | HKD | 6.81 | 6.81 | 6.62 | 6.68 | 6.68 | -0.14 (-2.05%) | 862,000 |
27 Jul 2017 | HKD | 6.87 | 6.87 | 6.72 | 6.82 | 6.82 | -0.15 (-2.15%) | 664,000 |
26 Jul 2017 | HKD | 6.95 | 6.97 | 6.85 | 6.97 | 6.97 | -0.01 (-0.14%) | 937,000 |
25 Jul 2017 | HKD | 7 | 7.11 | 6.9 | 6.98 | 6.98 | -0.01 (-0.14%) | 2,175,000 |
24 Jul 2017 | HKD | 7.05 | 7.05 | 6.93 | 6.99 | 6.99 | -0.07 (-0.99%) | 1,592,000 |
21 Jul 2017 | HKD | 6.88 | 7.06 | 6.88 | 7.06 | 7.06 | +0.18 (+2.62%) | 1,270,000 |
20 Jul 2017 | HKD | 6.9 | 7 | 6.82 | 6.88 | 6.88 | -0.07 (-1.01%) | 1,643,000 |
19 Jul 2017 | HKD | 7 | 7.2 | 6.84 | 6.95 | 6.95 | -0.07 (-1.00%) | 1,784,750 |
18 Jul 2017 | HKD | 6.85 | 7.04 | 6.77 | 7.02 | 7.02 | +0.27 (+4%) | 2,738,000 |
17 Jul 2017 | HKD | 6.79 | 6.8 | 6.7 | 6.75 | 6.75 | +0.02 (+0.30%) | 1,950,000 |
14 Jul 2017 | HKD | 6.76 | 6.78 | 6.71 | 6.73 | 6.73 | -0.06 (-0.88%) | 2,509,000 |
13 Jul 2017 | HKD | 6.9 | 6.9 | 6.7 | 6.79 | 6.79 | -0.08 (-1.16%) | 1,104,000 |
12 Jul 2017 | HKD | 6.75 | 6.9 | 6.7 | 6.87 | 6.87 | +0.19 (+2.84%) | 1,077,000 |
11 Jul 2017 | HKD | 6.82 | 6.9 | 6.5 | 6.68 | 6.68 | -0.16 (-2.34%) | 3,388,000 |
10 Jul 2017 | HKD | 7.25 | 7.25 | 6.82 | 6.84 | 6.84 | -0.41 (-5.66%) | 4,482,000 |
7 Jul 2017 | HKD | 7.3 | 7.3 | 7.18 | 7.25 | 7.25 | -0.12 (-1.63%) | 4,666,000 |
6 Jul 2017 | HKD | 7.29 | 7.39 | 7.23 | 7.37 | 7.37 | +0.12 (+1.66%) | 3,654,000 |
5 Jul 2017 | HKD | 7.14 | 7.3 | 7.1 | 7.25 | 7.25 | +0.11 (+1.54%) | 1,757,000 |
4 Jul 2017 | HKD | 7.29 | 7.43 | 7.1 | 7.14 | 7.14 | -0.16 (-2.19%) | 4,192,000 |
3 Jul 2017 | HKD | 6.75 | 7.37 | 6.74 | 7.3 | 7.3 | +0.55 (+8.15%) | 8,115,192 |
30 Jun 2017 | HKD | 6.61 | 6.75 | 6.47 | 6.75 | 6.75 | +0.15 (+2.27%) | 6,161,968 |
29 Jun 2017 | HKD | 5.99 | 6.63 | 5.99 | 6.6 | 6.6 | +0.7 (+11.86%) | 9,115,000 |
28 Jun 2017 | HKD | 5.99 | 5.99 | 5.86 | 5.9 | 5.9 | -0.03 (-0.51%) | 657,000 |
27 Jun 2017 | HKD | 6 | 6 | 5.85 | 5.93 | 5.93 | -0.06 (-1.00%) | 753,000 |
26 Jun 2017 | HKD | 5.91 | 6 | 5.91 | 5.99 | 5.99 | +0.04 (+0.67%) | 1,458,000 |
23 Jun 2017 | HKD | 5.9 | 5.95 | 5.84 | 5.95 | 5.95 | +0.13 (+2.23%) | 1,864,000 |
22 Jun 2017 | HKD | 5.79 | 5.82 | 5.73 | 5.82 | 5.82 | +0.08 (+1.39%) | 1,007,000 |
21 Jun 2017 | HKD | 5.75 | 5.77 | 5.71 | 5.74 | 5.74 | -0.02 (-0.35%) | 901,000 |
20 Jun 2017 | HKD | 5.72 | 5.78 | 5.7 | 5.76 | 5.76 | +0.02 (+0.35%) | 1,048,000 |
19 Jun 2017 | HKD | 5.62 | 5.75 | 5.62 | 5.74 | 5.74 | +0.03 (+0.53%) | 754,000 |