Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | HKD | 6.2 | 6.2 | 6.14 | 6.2 | 2.0667 | +0.01 (+0.16%) | 1,080,000 |
6 Sep 2017 | HKD | 6.19 | 6.19 | 6.13 | 6.19 | 2.0633 | 0.0 (0.0%) | 633,000 |
5 Sep 2017 | HKD | 6.2 | 6.24 | 6.14 | 6.19 | 2.0633 | 0.0 (0.0%) | 402,000 |
4 Sep 2017 | HKD | 6.2 | 6.25 | 6.15 | 6.19 | 2.0633 | -0.02 (-0.32%) | 435,000 |
1 Sep 2017 | HKD | 6.23 | 6.28 | 6.07 | 6.21 | 2.07 | -0.08 (-1.27%) | 3,018,000 |
31 Aug 2017 | HKD | 6.29 | 6.33 | 6.06 | 6.29 | 2.0967 | +0.04 (+0.64%) | 2,752,060 |
30 Aug 2017 | HKD | 6.29 | 6.29 | 6 | 6.25 | 2.0833 | -0.03 (-0.48%) | 2,451,000 |
29 Aug 2017 | HKD | 6.15 | 6.28 | 6.04 | 6.28 | 2.0933 | +0.11 (+1.78%) | 615,000 |
28 Aug 2017 | HKD | 5.9 | 6.3 | 5.9 | 6.17 | 2.0567 | +0.27 (+4.58%) | 936,000 |
25 Aug 2017 | HKD | 5.93 | 5.93 | 5.75 | 5.9 | 1.9667 | -0.06 (-1.01%) | 195,000 |
24 Aug 2017 | HKD | 6 | 6 | 5.85 | 5.96 | 1.9867 | +0.08 (+1.36%) | 360,000 |
23 Aug 2017 | HKD | 5.88 | 5.88 | 5.88 | 5.88 | 1.96 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 5.95 | 5.95 | 5.86 | 5.88 | 1.96 | 0.0 (0.0%) | 216,000 |
21 Aug 2017 | HKD | 5.96 | 5.96 | 5.8 | 5.88 | 1.96 | +0.04 (+0.68%) | 639,000 |
18 Aug 2017 | HKD | 5.85 | 5.95 | 5.75 | 5.84 | 1.9467 | -0.04 (-0.68%) | 66,000 |
17 Aug 2017 | HKD | 5.85 | 5.9 | 5.8 | 5.88 | 1.96 | +0.09 (+1.55%) | 396,000 |
16 Aug 2017 | HKD | 5.55 | 5.81 | 5.44 | 5.79 | 1.93 | +0.26 (+4.70%) | 507,000 |
15 Aug 2017 | HKD | 5.31 | 5.54 | 5.31 | 5.53 | 1.8433 | +0.05 (+0.91%) | 525,000 |
14 Aug 2017 | HKD | 5.85 | 5.85 | 5.45 | 5.48 | 1.8267 | -0.3 (-5.19%) | 354,000 |
11 Aug 2017 | HKD | 5.75 | 5.79 | 5.17 | 5.78 | 1.9267 | -0.02 (-0.34%) | 825,000 |
10 Aug 2017 | HKD | 6 | 6.2 | 5.65 | 5.8 | 1.9333 | +0.05 (+0.87%) | 1,872,000 |
9 Aug 2017 | HKD | 5.08 | 5.85 | 5.07 | 5.75 | 1.9167 | +0.73 (+14.54%) | 1,245,000 |
8 Aug 2017 | HKD | 5.03 | 5.07 | 4.98 | 5.02 | 1.6733 | -0.02 (-0.40%) | 255,000 |
7 Aug 2017 | HKD | 5 | 5.05 | 4.98 | 5.04 | 1.68 | -0.01 (-0.20%) | 663,000 |
4 Aug 2017 | HKD | 5.05 | 5.05 | 4.93 | 5.05 | 1.6833 | +0.05 (+1%) | 297,000 |
3 Aug 2017 | HKD | 5.1 | 5.1 | 4.94 | 5 | 1.6667 | 0.0 (0.0%) | 195,000 |
2 Aug 2017 | HKD | 4.83 | 5 | 4.83 | 5 | 1.6667 | +0.15 (+3.09%) | 1,098,000 |
1 Aug 2017 | HKD | 4.68 | 4.85 | 4.53 | 4.85 | 1.6167 | +0.16 (+3.41%) | 840,000 |
31 Jul 2017 | HKD | 4.7 | 4.7 | 4.52 | 4.69 | 1.5633 | -0.04 (-0.85%) | 195,000 |
28 Jul 2017 | HKD | 5.08 | 5.08 | 4.69 | 4.73 | 1.5767 | -0.17 (-3.47%) | 846,000 |