Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 6.56 | 6.64 | 6.52 | 6.55 | 6.55 | 0.0 (0.0%) | 16,147,440 |
11 Oct 2017 | HKD | 6.6 | 6.67 | 6.54 | 6.55 | 6.55 | 0.0 (0.0%) | 12,122,090 |
10 Oct 2017 | HKD | 6.54 | 6.59 | 6.5 | 6.55 | 6.55 | +0.01 (+0.15%) | 10,458,530 |
9 Oct 2017 | HKD | 6.56 | 6.6 | 6.49 | 6.54 | 6.54 | -0.06 (-0.91%) | 10,245,320 |
6 Oct 2017 | HKD | 6.58 | 6.62 | 6.53 | 6.6 | 6.6 | 0.0 (0.0%) | 18,227,061 |
5 Oct 2017 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 6.54 | 6.66 | 6.53 | 6.6 | 6.6 | +0.07 (+1.07%) | 23,534,381 |
3 Oct 2017 | HKD | 6.44 | 6.55 | 6.43 | 6.53 | 6.53 | +0.07 (+1.08%) | 16,976,400 |
2 Oct 2017 | HKD | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 6.51 | 6.51 | 6.4 | 6.46 | 6.46 | 0.0 (0.0%) | 14,609,000 |
28 Sep 2017 | HKD | 6.42 | 6.51 | 6.38 | 6.46 | 6.46 | +0.02 (+0.31%) | 21,529,609 |
27 Sep 2017 | HKD | 6.42 | 6.54 | 6.39 | 6.44 | 6.44 | +0.06 (+0.94%) | 15,741,890 |
26 Sep 2017 | HKD | 6.34 | 6.43 | 6.29 | 6.38 | 6.38 | +0.03 (+0.47%) | 11,171,800 |
25 Sep 2017 | HKD | 6.37 | 6.37 | 6.31 | 6.35 | 6.35 | -0.06 (-0.94%) | 15,149,400 |
22 Sep 2017 | HKD | 6.45 | 6.45 | 6.34 | 6.41 | 6.41 | -0.08 (-1.23%) | 11,301,000 |
21 Sep 2017 | HKD | 6.44 | 6.53 | 6.43 | 6.49 | 6.49 | +0.05 (+0.78%) | 16,818,311 |
20 Sep 2017 | HKD | 6.52 | 6.52 | 6.41 | 6.44 | 6.44 | -0.11 (-1.68%) | 23,646,619 |
19 Sep 2017 | HKD | 6.6 | 6.62 | 6.52 | 6.55 | 6.55 | -0.07 (-1.06%) | 13,908,930 |
18 Sep 2017 | HKD | 6.62 | 6.65 | 6.57 | 6.62 | 6.62 | +0.03 (+0.46%) | 20,187,180 |
15 Sep 2017 | HKD | 6.6 | 6.64 | 6.54 | 6.59 | 6.59 | -0.06 (-0.90%) | 21,582,820 |
14 Sep 2017 | HKD | 6.49 | 6.73 | 6.48 | 6.65 | 6.65 | +0.13 (+1.99%) | 43,900,488 |
13 Sep 2017 | HKD | 6.49 | 6.55 | 6.47 | 6.52 | 6.52 | +0.02 (+0.31%) | 18,861,500 |
12 Sep 2017 | HKD | 6.55 | 6.57 | 6.49 | 6.5 | 6.5 | -0.05 (-0.76%) | 29,906,850 |
11 Sep 2017 | HKD | 6.45 | 6.58 | 6.43 | 6.55 | 6.55 | +0.15 (+2.34%) | 35,109,660 |
8 Sep 2017 | HKD | 6.35 | 6.45 | 6.35 | 6.4 | 6.4 | 0.0 (0.0%) | 14,024,380 |
7 Sep 2017 | HKD | 6.45 | 6.45 | 6.38 | 6.4 | 6.4 | 0.0 (0.0%) | 26,720,279 |
6 Sep 2017 | HKD | 6.33 | 6.45 | 6.26 | 6.4 | 6.4 | +0.08 (+1.27%) | 35,819,180 |
5 Sep 2017 | HKD | 6.36 | 6.4 | 6.28 | 6.32 | 6.32 | -0.04 (-0.63%) | 16,269,980 |
4 Sep 2017 | HKD | 6.4 | 6.42 | 6.31 | 6.36 | 6.36 | -0.04 (-0.63%) | 25,139,430 |
1 Sep 2017 | HKD | 6.4 | 6.45 | 6.36 | 6.4 | 6.4 | +0.14 (+2.24%) | 51,273,762 |