Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 6.24 | 6.49 | 6.2 | 6.26 | 6.26 | +0.24 (+3.99%) | 84,294,875 |
30 Aug 2017 | HKD | 6.04 | 6.05 | 5.95 | 6.02 | 6.02 | 0.0 (0.0%) | 15,910,630 |
29 Aug 2017 | HKD | 6 | 6.05 | 5.97 | 6.02 | 6.02 | +0.02 (+0.33%) | 15,408,220 |
28 Aug 2017 | HKD | 5.92 | 6.04 | 5.92 | 6 | 6 | +0.1 (+1.69%) | 21,243,730 |
25 Aug 2017 | HKD | 5.86 | 5.94 | 5.83 | 5.9 | 5.9 | +0.02 (+0.34%) | 13,685,980 |
24 Aug 2017 | HKD | 5.82 | 5.91 | 5.82 | 5.88 | 5.88 | 0.0 (0.0%) | 18,669,660 |
23 Aug 2017 | HKD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 5.93 | 5.99 | 5.88 | 5.88 | 5.88 | -0.01 (-0.17%) | 20,918,000 |
21 Aug 2017 | HKD | 5.87 | 5.94 | 5.85 | 5.89 | 5.89 | +0.02 (+0.34%) | 11,698,120 |
18 Aug 2017 | HKD | 5.87 | 5.94 | 5.86 | 5.87 | 5.87 | -0.08 (-1.34%) | 21,429,020 |
17 Aug 2017 | HKD | 5.94 | 6 | 5.92 | 5.95 | 5.95 | -0.01 (-0.17%) | 15,802,520 |
16 Aug 2017 | HKD | 5.98 | 5.98 | 5.93 | 5.96 | 5.96 | -0.03 (-0.50%) | 8,928,519 |
15 Aug 2017 | HKD | 6.03 | 6.06 | 5.92 | 5.99 | 5.99 | -0.05 (-0.83%) | 17,631,930 |
14 Aug 2017 | HKD | 6.01 | 6.06 | 6 | 6.04 | 6.04 | +0.03 (+0.50%) | 7,996,905 |
11 Aug 2017 | HKD | 6 | 6.15 | 5.95 | 6.01 | 6.01 | -0.09 (-1.48%) | 28,695,721 |
10 Aug 2017 | HKD | 6.1 | 6.12 | 6 | 6.1 | 6.1 | -0.02 (-0.33%) | 19,542,350 |
9 Aug 2017 | HKD | 6.15 | 6.15 | 6.06 | 6.12 | 6.12 | -0.03 (-0.49%) | 19,810,609 |
8 Aug 2017 | HKD | 6.15 | 6.21 | 6.12 | 6.15 | 6.15 | 0.0 (0.0%) | 16,269,610 |
7 Aug 2017 | HKD | 6.13 | 6.21 | 6.13 | 6.15 | 6.15 | +0.01 (+0.16%) | 9,212,312 |
4 Aug 2017 | HKD | 6.13 | 6.17 | 6.11 | 6.14 | 6.14 | -0.01 (-0.16%) | 11,159,160 |
3 Aug 2017 | HKD | 6.19 | 6.19 | 6.11 | 6.15 | 6.15 | -0.03 (-0.49%) | 17,552,170 |
2 Aug 2017 | HKD | 6.2 | 6.24 | 6.16 | 6.18 | 6.18 | -0.01 (-0.16%) | 13,668,280 |
1 Aug 2017 | HKD | 6.21 | 6.29 | 6.17 | 6.19 | 6.19 | -0.03 (-0.48%) | 22,830,240 |
31 Jul 2017 | HKD | 6.22 | 6.24 | 6.19 | 6.22 | 6.22 | -0.03 (-0.48%) | 20,627,650 |
28 Jul 2017 | HKD | 6.26 | 6.3 | 6.22 | 6.25 | 6.25 | -0.07 (-1.11%) | 18,010,811 |
27 Jul 2017 | HKD | 6.31 | 6.35 | 6.28 | 6.32 | 6.32 | +0.01 (+0.16%) | 11,675,860 |
26 Jul 2017 | HKD | 6.3 | 6.38 | 6.28 | 6.31 | 6.31 | -0.12 (-1.87%) | 14,844,180 |
25 Jul 2017 | HKD | 6.37 | 6.44 | 6.35 | 6.43 | 6.43 | -0.02 (-0.31%) | 12,693,540 |
24 Jul 2017 | HKD | 6.5 | 6.5 | 6.41 | 6.45 | 6.45 | -0.06 (-0.92%) | 16,506,750 |
21 Jul 2017 | HKD | 6.53 | 6.55 | 6.46 | 6.51 | 6.51 | -0.02 (-0.31%) | 11,461,790 |