Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 6.75 | 6.9 | 6.74 | 6.83 | 6.83 | +0.08 (+1.19%) | 4,455,000 |
30 Aug 2017 | HKD | 6.49 | 7 | 6.3 | 6.75 | 6.75 | +0.32 (+4.98%) | 3,489,000 |
29 Aug 2017 | HKD | 6.49 | 6.49 | 6.28 | 6.43 | 6.43 | -0.06 (-0.92%) | 129,000 |
28 Aug 2017 | HKD | 6.6 | 6.6 | 6.4 | 6.49 | 6.49 | -0.06 (-0.92%) | 98,000 |
25 Aug 2017 | HKD | 6.64 | 6.77 | 6.54 | 6.55 | 6.55 | +0.03 (+0.46%) | 1,013,000 |
24 Aug 2017 | HKD | 6.5 | 6.93 | 6.5 | 6.52 | 6.52 | +0.1 (+1.56%) | 488,000 |
23 Aug 2017 | HKD | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 6.45 | 6.49 | 6.42 | 6.42 | 6.42 | -0.02 (-0.31%) | 4,500 |
21 Aug 2017 | HKD | 6.5 | 6.51 | 6.44 | 6.44 | 6.44 | +0.04 (+0.63%) | 27,500 |
18 Aug 2017 | HKD | 6.42 | 6.43 | 6.4 | 6.4 | 6.4 | -0.13 (-1.99%) | 152,500 |
17 Aug 2017 | HKD | 6.4 | 6.6 | 6.37 | 6.53 | 6.53 | +0.13 (+2.03%) | 168,000 |
16 Aug 2017 | HKD | 6.4 | 6.43 | 6.3 | 6.4 | 6.4 | 0.0 (0.0%) | 142,500 |
15 Aug 2017 | HKD | 6.3 | 6.41 | 6.3 | 6.4 | 6.4 | +0.09 (+1.43%) | 270,000 |
14 Aug 2017 | HKD | 6.23 | 6.31 | 6.23 | 6.31 | 6.31 | +0.21 (+3.44%) | 29,000 |
11 Aug 2017 | HKD | 6.23 | 6.27 | 6.01 | 6.1 | 6.1 | -0.11 (-1.77%) | 78,000 |
10 Aug 2017 | HKD | 6.26 | 6.26 | 6.13 | 6.21 | 6.21 | -0.07 (-1.11%) | 63,000 |
9 Aug 2017 | HKD | 6.31 | 6.31 | 6.15 | 6.28 | 6.28 | -0.07 (-1.10%) | 19,000 |
8 Aug 2017 | HKD | 6.32 | 6.45 | 6.32 | 6.35 | 6.35 | +0.03 (+0.47%) | 11,000 |
7 Aug 2017 | HKD | 6.22 | 6.32 | 6.2 | 6.32 | 6.32 | +0.02 (+0.32%) | 10,000 |
4 Aug 2017 | HKD | 6.3 | 6.3 | 6.21 | 6.3 | 6.3 | -0.12 (-1.87%) | 54,500 |
3 Aug 2017 | HKD | 6.45 | 6.45 | 6.05 | 6.42 | 6.42 | -0.1 (-1.53%) | 57,000 |
2 Aug 2017 | HKD | 6.53 | 6.53 | 6.52 | 6.52 | 6.52 | -0.01 (-0.15%) | 1,000 |
1 Aug 2017 | HKD | 6.29 | 6.79 | 6.29 | 6.53 | 6.53 | +0.15 (+2.35%) | 7,500 |
31 Jul 2017 | HKD | 6.49 | 6.49 | 6.31 | 6.38 | 6.38 | -0.1 (-1.54%) | 4,500 |
28 Jul 2017 | HKD | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.0 (0.0%) | 0 |
27 Jul 2017 | HKD | 6.58 | 6.58 | 6.28 | 6.48 | 6.48 | -0.1 (-1.52%) | 422,000 |
26 Jul 2017 | HKD | 6.6 | 6.6 | 6.4 | 6.58 | 6.58 | -0.02 (-0.30%) | 21,000 |
25 Jul 2017 | HKD | 6.55 | 6.6 | 6.5 | 6.6 | 6.6 | +0.14 (+2.17%) | 45,500 |
24 Jul 2017 | HKD | 6.4 | 6.6 | 6.4 | 6.46 | 6.46 | +0.06 (+0.94%) | 69,000 |
21 Jul 2017 | HKD | 6.29 | 6.41 | 6.29 | 6.4 | 6.4 | 0.0 (0.0%) | 8,000 |