Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 6.38 | 6.48 | 6.28 | 6.4 | 6.4 | +0.03 (+0.47%) | 43,000 |
19 Jul 2017 | HKD | 6.25 | 6.37 | 6.25 | 6.37 | 6.37 | -0.13 (-2%) | 36,500 |
18 Jul 2017 | HKD | 6.42 | 6.59 | 6.42 | 6.5 | 6.5 | +0.03 (+0.46%) | 42,000 |
17 Jul 2017 | HKD | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.0 (0.0%) | 0 |
14 Jul 2017 | HKD | 6.35 | 6.5 | 6.35 | 6.47 | 6.47 | +0.12 (+1.89%) | 12,500 |
13 Jul 2017 | HKD | 6.31 | 6.35 | 6.31 | 6.35 | 6.35 | +0.05 (+0.79%) | 5,000 |
12 Jul 2017 | HKD | 6.34 | 6.34 | 6.08 | 6.3 | 6.3 | -0.04 (-0.63%) | 9,000 |
11 Jul 2017 | HKD | 6.21 | 6.43 | 6.21 | 6.34 | 6.34 | +0.06 (+0.96%) | 39,000 |
10 Jul 2017 | HKD | 6.5 | 6.54 | 6.17 | 6.28 | 6.28 | -0.22 (-3.38%) | 14,000 |
7 Jul 2017 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
6 Jul 2017 | HKD | 6.6 | 6.6 | 6.46 | 6.5 | 6.5 | +0.05 (+0.78%) | 68,000 |
5 Jul 2017 | HKD | 6.4 | 6.5 | 6.4 | 6.45 | 6.45 | +0.02 (+0.31%) | 112,000 |
4 Jul 2017 | HKD | 6.36 | 6.5 | 6.36 | 6.43 | 6.43 | +0.06 (+0.94%) | 22,500 |
3 Jul 2017 | HKD | 6.43 | 6.43 | 6.36 | 6.37 | 6.37 | -0.12 (-1.85%) | 133,500 |
30 Jun 2017 | HKD | 6.34 | 6.49 | 6.34 | 6.49 | 6.49 | +0.18 (+2.85%) | 26,000 |
29 Jun 2017 | HKD | 6.31 | 6.37 | 6.3 | 6.31 | 6.31 | -0.11 (-1.71%) | 94,000 |
28 Jun 2017 | HKD | 6.49 | 6.49 | 6.42 | 6.42 | 6.42 | +0.03 (+0.47%) | 80,000 |
27 Jun 2017 | HKD | 6.3 | 6.5 | 6.3 | 6.39 | 6.39 | +0.09 (+1.43%) | 285,000 |
26 Jun 2017 | HKD | 6.26 | 6.3 | 6.26 | 6.3 | 6.3 | -0.01 (-0.16%) | 37,500 |
23 Jun 2017 | HKD | 6.21 | 6.31 | 6.21 | 6.31 | 6.31 | -0.04 (-0.63%) | 26,000 |
22 Jun 2017 | HKD | 6.28 | 6.35 | 6.26 | 6.35 | 6.35 | +0.06 (+0.95%) | 10,000 |
21 Jun 2017 | HKD | 6.3 | 6.32 | 6.28 | 6.29 | 6.29 | -0.09 (-1.41%) | 352,000 |
20 Jun 2017 | HKD | 6.31 | 6.38 | 6.17 | 6.38 | 6.38 | +0.09 (+1.43%) | 329,500 |
19 Jun 2017 | HKD | 6.29 | 6.39 | 6.21 | 6.29 | 6.29 | +0.15 (+2.44%) | 538,000 |
16 Jun 2017 | HKD | 6.13 | 6.25 | 6.13 | 6.14 | 6.14 | +0.01 (+0.16%) | 218,000 |
15 Jun 2017 | HKD | 6.06 | 6.13 | 6.05 | 6.13 | 6.13 | +0.08 (+1.32%) | 356,500 |
14 Jun 2017 | HKD | 6.07 | 6.15 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 255,000 |
13 Jun 2017 | HKD | 6.05 | 6.1 | 6 | 6.05 | 6.05 | +0.05 (+0.83%) | 259,500 |
12 Jun 2017 | HKD | 6 | 6.12 | 5.85 | 6 | 6 | -0.01 (-0.17%) | 464,000 |
9 Jun 2017 | HKD | 6.02 | 6.04 | 5.96 | 6.01 | 6.01 | +0.01 (+0.17%) | 682,500 |