Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | HKD | 6.63 | 6.63 | 6.43 | 6.49 | 6.49 | -0.13 (-1.96%) | 4,507,100 |
11 Sep 2017 | HKD | 6.73 | 6.74 | 6.58 | 6.62 | 6.62 | -0.08 (-1.19%) | 2,288,900 |
8 Sep 2017 | HKD | 6.69 | 6.73 | 6.62 | 6.7 | 6.7 | +0.05 (+0.75%) | 1,375,574 |
7 Sep 2017 | HKD | 6.7 | 6.73 | 6.56 | 6.65 | 6.65 | -0.09 (-1.34%) | 8,970,300 |
6 Sep 2017 | HKD | 6.66 | 6.8 | 6.65 | 6.74 | 6.74 | +0.1 (+1.51%) | 4,038,400 |
5 Sep 2017 | HKD | 6.66 | 6.69 | 6.61 | 6.64 | 6.64 | -0.03 (-0.45%) | 775,400 |
4 Sep 2017 | HKD | 6.71 | 6.81 | 6.62 | 6.67 | 6.67 | -0.08 (-1.19%) | 2,196,990 |
1 Sep 2017 | HKD | 6.71 | 6.85 | 6.7 | 6.75 | 6.75 | +0.06 (+0.90%) | 3,931,200 |
31 Aug 2017 | HKD | 6.8 | 6.89 | 6.63 | 6.69 | 6.69 | -0.1 (-1.47%) | 2,140,854 |
30 Aug 2017 | HKD | 6.75 | 6.87 | 6.7 | 6.79 | 6.79 | +0.01 (+0.15%) | 4,573,001 |
29 Aug 2017 | HKD | 6.86 | 6.9 | 6.75 | 6.78 | 6.78 | -0.08 (-1.17%) | 3,332,000 |
28 Aug 2017 | HKD | 6.8 | 6.9 | 6.8 | 6.86 | 6.86 | +0.08 (+1.18%) | 2,098,593 |
25 Aug 2017 | HKD | 6.83 | 6.84 | 6.7 | 6.78 | 6.78 | 0.0 (0.0%) | 6,448,000 |
24 Aug 2017 | HKD | 6.88 | 6.95 | 6.73 | 6.78 | 6.78 | -0.12 (-1.74%) | 5,240,071 |
23 Aug 2017 | HKD | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 7 | 7.05 | 6.86 | 6.9 | 6.9 | +0.02 (+0.29%) | 4,833,000 |
21 Aug 2017 | HKD | 7.01 | 7.05 | 6.85 | 6.88 | 6.88 | -0.12 (-1.71%) | 9,669,425 |
18 Aug 2017 | HKD | 7 | 7.07 | 6.86 | 7 | 7 | 0.0 (0.0%) | 9,448,000 |
17 Aug 2017 | HKD | 7.05 | 7.18 | 6.91 | 7 | 7 | +0.08 (+1.16%) | 7,783,500 |
16 Aug 2017 | HKD | 6.87 | 7.03 | 6.82 | 6.92 | 6.92 | +0.07 (+1.02%) | 7,632,400 |
15 Aug 2017 | HKD | 6.88 | 7 | 6.76 | 6.85 | 6.85 | 0.0 (0.0%) | 10,147,860 |
14 Aug 2017 | HKD | 6.72 | 6.92 | 6.67 | 6.85 | 6.85 | +0.27 (+4.10%) | 11,900,920 |
11 Aug 2017 | HKD | 6.4 | 6.59 | 6.37 | 6.58 | 6.58 | +0.08 (+1.23%) | 7,961,000 |
10 Aug 2017 | HKD | 6.5 | 6.74 | 6.38 | 6.5 | 6.5 | +0.03 (+0.46%) | 16,987,430 |
9 Aug 2017 | HKD | 6.38 | 6.79 | 6.3 | 6.47 | 6.47 | +0.52 (+8.74%) | 22,059,830 |
8 Aug 2017 | HKD | 5.94 | 6 | 5.88 | 5.95 | 5.95 | +0.04 (+0.68%) | 1,512,237 |
7 Aug 2017 | HKD | 5.93 | 5.94 | 5.84 | 5.91 | 5.91 | -0.02 (-0.34%) | 2,207,000 |
4 Aug 2017 | HKD | 6.09 | 6.1 | 5.92 | 5.93 | 5.93 | -0.15 (-2.47%) | 1,771,000 |
3 Aug 2017 | HKD | 5.87 | 6.08 | 5.87 | 6.08 | 6.08 | +0.24 (+4.11%) | 3,168,000 |
2 Aug 2017 | HKD | 5.91 | 5.95 | 5.84 | 5.84 | 5.84 | -0.05 (-0.85%) | 2,489,100 |