Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 3.2 | 3.2 | 3.11 | 3.16 | 158 | +0.01 (+0.32%) | 15,742,500 |
19 Jul 2017 | HKD | 3.14 | 3.16 | 3.11 | 3.15 | 157.5 | +0.01 (+0.32%) | 16,937,500 |
18 Jul 2017 | HKD | 3.12 | 3.14 | 3.1 | 3.14 | 157 | +0.02 (+0.64%) | 18,589,973 |
17 Jul 2017 | HKD | 3.13 | 3.15 | 3.09 | 3.12 | 156 | -0.01 (-0.32%) | 16,425,738 |
14 Jul 2017 | HKD | 3.13 | 3.17 | 3.1 | 3.13 | 156.5 | +0.01 (+0.32%) | 16,822,500 |
13 Jul 2017 | HKD | 3.13 | 3.14 | 3.11 | 3.12 | 156 | +0.02 (+0.65%) | 13,822,000 |
12 Jul 2017 | HKD | 3.16 | 3.16 | 3.09 | 3.1 | 155 | -0.02 (-0.64%) | 8,543,621 |
11 Jul 2017 | HKD | 3.19 | 3.19 | 3.12 | 3.12 | 156 | -0.05 (-1.58%) | 11,607,500 |
10 Jul 2017 | HKD | 3.16 | 3.19 | 3.1 | 3.17 | 158.5 | +0.01 (+0.32%) | 15,915,144 |
7 Jul 2017 | HKD | 3.15 | 3.2 | 3.12 | 3.16 | 158 | +0.01 (+0.32%) | 15,392,500 |
6 Jul 2017 | HKD | 3.14 | 3.16 | 3.09 | 3.15 | 157.5 | +0.06 (+1.94%) | 42,504,039 |
5 Jul 2017 | HKD | 3.1 | 3.13 | 3.06 | 3.09 | 154.5 | -0.02 (-0.64%) | 38,159,374 |
4 Jul 2017 | HKD | 3.13 | 3.16 | 3.1 | 3.11 | 155.5 | +0.01 (+0.32%) | 10,965,000 |
3 Jul 2017 | HKD | 3.1 | 3.13 | 3.09 | 3.1 | 155 | -0.02 (-0.64%) | 15,600,000 |
30 Jun 2017 | HKD | 3.13 | 3.2 | 3.11 | 3.12 | 156 | -0.01 (-0.32%) | 64,757,500 |
29 Jun 2017 | HKD | 3.14 | 3.15 | 3.12 | 3.13 | 156.5 | -0.01 (-0.32%) | 20,085,000 |
28 Jun 2017 | HKD | 3.17 | 3.18 | 3.12 | 3.14 | 157 | 0.0 (0.0%) | 13,913,715 |
27 Jun 2017 | HKD | 3.2 | 3.21 | 3.14 | 3.14 | 157 | -0.06 (-1.88%) | 28,086,431 |
26 Jun 2017 | HKD | 3.18 | 3.26 | 3.18 | 3.2 | 160 | 0.0 (0.0%) | 35,073,750 |
23 Jun 2017 | HKD | 3.14 | 3.29 | 3.14 | 3.2 | 160 | +0.03 (+0.95%) | 53,045,639 |
22 Jun 2017 | HKD | 3.15 | 3.2 | 3.13 | 3.17 | 158.5 | -0.01 (-0.31%) | 33,442,500 |
21 Jun 2017 | HKD | 3.17 | 3.18 | 3.11 | 3.18 | 159 | +0.01 (+0.32%) | 36,399,106 |
20 Jun 2017 | HKD | 3.18 | 3.18 | 3.15 | 3.17 | 158.5 | -0.01 (-0.31%) | 61,137,500 |
19 Jun 2017 | HKD | 3.18 | 3.2 | 3.17 | 3.18 | 159 | +0.02 (+0.63%) | 52,467,500 |
16 Jun 2017 | HKD | 3.17 | 3.2 | 3.16 | 3.16 | 158 | -0.01 (-0.32%) | 53,860,575 |
15 Jun 2017 | HKD | 3.18 | 3.21 | 3.15 | 3.17 | 158.5 | -0.02 (-0.63%) | 42,417,500 |
14 Jun 2017 | HKD | 3.2 | 3.2 | 3.16 | 3.19 | 159.5 | 0.0 (0.0%) | 32,841,996 |
13 Jun 2017 | HKD | 3.17 | 3.27 | 3.14 | 3.19 | 159.5 | -0.01 (-0.31%) | 23,790,000 |
12 Jun 2017 | HKD | 3.15 | 3.21 | 3.09 | 3.2 | 160 | +0.07 (+2.24%) | 27,672,500 |
9 Jun 2017 | HKD | 3.18 | 3.18 | 3.13 | 3.13 | 156.5 | -0.04 (-1.26%) | 12,447,500 |