Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | HKD | 10 | 10 | 9.92 | 9.95 | 9.95 | +0.05 (+0.51%) | 47,800 |
26 Jul 2017 | HKD | 9.91 | 10 | 9.85 | 9.9 | 9.9 | +0.04 (+0.41%) | 351,000 |
25 Jul 2017 | HKD | 9.86 | 9.98 | 9.85 | 9.86 | 9.86 | -0.04 (-0.40%) | 26,000 |
24 Jul 2017 | HKD | 9.99 | 9.99 | 9.86 | 9.9 | 9.9 | -0.1 (-1%) | 25,000 |
21 Jul 2017 | HKD | 9.9 | 10 | 9.88 | 10 | 10 | +0.13 (+1.32%) | 90,200 |
20 Jul 2017 | HKD | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.0 (0.0%) | 15,000 |
19 Jul 2017 | HKD | 9.83 | 9.91 | 9.82 | 9.87 | 9.87 | -0.04 (-0.40%) | 15,000 |
18 Jul 2017 | HKD | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 (0.0%) | 3,200 |
17 Jul 2017 | HKD | 9.93 | 9.93 | 9.7 | 9.91 | 9.91 | -0.09 (-0.90%) | 84,200 |
14 Jul 2017 | HKD | 9.92 | 10 | 9.9 | 10 | 10 | +0.08 (+0.81%) | 90,200 |
13 Jul 2017 | HKD | 9.8 | 9.97 | 9.8 | 9.92 | 9.92 | +0.12 (+1.22%) | 48,000 |
12 Jul 2017 | HKD | 9.81 | 9.97 | 9.8 | 9.8 | 9.8 | -0.02 (-0.20%) | 11,000 |
11 Jul 2017 | HKD | 9.84 | 9.99 | 9.82 | 9.82 | 9.82 | -0.17 (-1.70%) | 16,228 |
10 Jul 2017 | HKD | 9.8 | 9.99 | 9.8 | 9.99 | 9.99 | +0.06 (+0.60%) | 18,400 |
7 Jul 2017 | HKD | 9.96 | 10 | 9.92 | 9.93 | 9.93 | -0.02 (-0.20%) | 65,000 |
6 Jul 2017 | HKD | 9.94 | 9.99 | 9.94 | 9.95 | 9.95 | +0.01 (+0.10%) | 22,800 |
5 Jul 2017 | HKD | 9.93 | 10 | 9.93 | 9.94 | 9.94 | -0.02 (-0.20%) | 131,200 |
4 Jul 2017 | HKD | 9.9 | 10 | 9.88 | 9.96 | 9.96 | +0.07 (+0.71%) | 430,000 |
3 Jul 2017 | HKD | 9.75 | 9.91 | 9.75 | 9.89 | 9.89 | +0.19 (+1.96%) | 29,200 |
30 Jun 2017 | HKD | 9.72 | 9.89 | 9.67 | 9.7 | 9.7 | 0.0 (0.0%) | 76,000 |
29 Jun 2017 | HKD | 9.99 | 9.99 | 9.69 | 9.7 | 9.7 | -0.26 (-2.61%) | 35,600 |
28 Jun 2017 | HKD | 9.8 | 9.96 | 9.63 | 9.96 | 9.96 | +0.01 (+0.10%) | 26,000 |
27 Jun 2017 | HKD | 10.06 | 10.08 | 9.83 | 9.95 | 9.95 | -0.05 (-0.50%) | 36,200 |
26 Jun 2017 | HKD | 10.16 | 10.38 | 9.93 | 10 | 10 | +0.02 (+0.20%) | 192,600 |
23 Jun 2017 | HKD | 10.02 | 10.02 | 9.8 | 9.98 | 9.98 | +0.09 (+0.91%) | 403,400 |
22 Jun 2017 | HKD | 9.98 | 10.24 | 9.78 | 9.89 | 9.89 | -0.04 (-0.40%) | 740,200 |
21 Jun 2017 | HKD | 9.6 | 9.95 | 9.6 | 9.93 | 9.93 | +0.42 (+4.42%) | 388,200 |
20 Jun 2017 | HKD | 9.4 | 9.51 | 9.4 | 9.51 | 9.51 | 0.0 (0.0%) | 64,000 |
19 Jun 2017 | HKD | 9.5 | 9.55 | 9.48 | 9.51 | 9.51 | +0.01 (+0.11%) | 105,200 |
16 Jun 2017 | HKD | 9.5 | 9.55 | 9.5 | 9.5 | 9.5 | +0.02 (+0.21%) | 81,200 |