Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 4.49 | 4.65 | 4.48 | 4.53 | 4.53 | +0.02 (+0.44%) | 560,300 |
19 Jul 2017 | HKD | 4.66 | 4.94 | 4.42 | 4.51 | 4.51 | -0.03 (-0.66%) | 1,414,000 |
18 Jul 2017 | HKD | 4.62 | 4.68 | 4.48 | 4.54 | 4.54 | -0.01 (-0.22%) | 1,501,000 |
17 Jul 2017 | HKD | 4.57 | 4.6 | 4.5 | 4.55 | 4.55 | -0.02 (-0.44%) | 1,422,000 |
14 Jul 2017 | HKD | 4.55 | 4.66 | 4.54 | 4.57 | 4.57 | +0.03 (+0.66%) | 2,310,000 |
13 Jul 2017 | HKD | 4.52 | 4.57 | 4.48 | 4.54 | 4.54 | -0.01 (-0.22%) | 1,179,370 |
12 Jul 2017 | HKD | 4.6 | 4.67 | 4.54 | 4.55 | 4.55 | -0.05 (-1.09%) | 1,932,000 |
11 Jul 2017 | HKD | 4.69 | 4.69 | 4.59 | 4.6 | 4.6 | -0.1 (-2.13%) | 1,680,387 |
10 Jul 2017 | HKD | 4.7 | 4.75 | 4.67 | 4.7 | 4.7 | -0.01 (-0.21%) | 1,297,000 |
7 Jul 2017 | HKD | 4.7 | 4.75 | 4.69 | 4.71 | 4.71 | 0.0 (0.0%) | 535,000 |
6 Jul 2017 | HKD | 4.69 | 4.76 | 4.66 | 4.71 | 4.71 | +0.02 (+0.43%) | 1,428,000 |
5 Jul 2017 | HKD | 4.68 | 4.76 | 4.45 | 4.69 | 4.69 | -0.04 (-0.85%) | 1,710,000 |
4 Jul 2017 | HKD | 4.73 | 4.84 | 4.71 | 4.73 | 4.73 | -0.04 (-0.84%) | 952,000 |
3 Jul 2017 | HKD | 4.8 | 4.8 | 4.74 | 4.77 | 4.77 | -0.1 (-2.05%) | 711,000 |
30 Jun 2017 | HKD | 4.83 | 4.9 | 4.81 | 4.87 | 4.87 | +0.03 (+0.62%) | 774,000 |
29 Jun 2017 | HKD | 4.85 | 4.91 | 4.82 | 4.84 | 4.84 | 0.0 (0.0%) | 2,070,500 |
28 Jun 2017 | HKD | 4.88 | 4.88 | 4.82 | 4.84 | 4.84 | -0.06 (-1.22%) | 733,000 |
27 Jun 2017 | HKD | 4.9 | 4.95 | 4.85 | 4.9 | 4.9 | -0.03 (-0.61%) | 1,245,000 |
26 Jun 2017 | HKD | 4.91 | 4.98 | 4.88 | 4.93 | 4.93 | +0.03 (+0.61%) | 1,869,000 |
23 Jun 2017 | HKD | 4.89 | 5.03 | 4.89 | 4.9 | 4.9 | +0.01 (+0.20%) | 2,643,700 |
22 Jun 2017 | HKD | 4.91 | 4.92 | 4.86 | 4.89 | 4.89 | -0.07 (-1.41%) | 780,900 |
21 Jun 2017 | HKD | 4.91 | 5.02 | 4.88 | 4.96 | 4.96 | +0.02 (+0.40%) | 3,058,299 |
20 Jun 2017 | HKD | 4.88 | 5 | 4.84 | 4.94 | 4.94 | +0.11 (+2.28%) | 9,823,288 |
19 Jun 2017 | HKD | 4.97 | 4.97 | 4.76 | 4.83 | 4.83 | -0.17 (-3.40%) | 2,541,000 |
16 Jun 2017 | HKD | 5.1 | 5.16 | 4.94 | 5 | 5 | -0.1 (-1.96%) | 3,546,400 |
15 Jun 2017 | HKD | 5.19 | 5.2 | 5.08 | 5.1 | 5.1 | -0.08 (-1.54%) | 1,522,000 |
14 Jun 2017 | HKD | 5.16 | 5.18 | 5.11 | 5.18 | 5.18 | -0.06 (-1.15%) | 1,577,000 |
13 Jun 2017 | HKD | 5.15 | 5.28 | 5 | 5.24 | 5.24 | +0.03 (+0.58%) | 3,165,700 |
12 Jun 2017 | HKD | 5 | 5.31 | 4.98 | 5.21 | 5.21 | +0.19 (+3.78%) | 3,250,000 |
9 Jun 2017 | HKD | 5.03 | 5.06 | 5 | 5.02 | 5.02 | +0.02 (+0.40%) | 54,870,000 |