Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | HKD | 5.69 | 5.7 | 5.44 | 5.48 | 5.48 | -0.25 (-4.36%) | 415,000 |
10 Oct 2017 | HKD | 5.75 | 5.78 | 5.61 | 5.73 | 5.73 | -0.07 (-1.21%) | 154,500 |
9 Oct 2017 | HKD | 5.83 | 6.21 | 5.8 | 5.8 | 5.8 | -0.01 (-0.17%) | 242,000 |
6 Oct 2017 | HKD | 5.62 | 5.82 | 5.62 | 5.81 | 5.81 | +0.2 (+3.57%) | 177,500 |
5 Oct 2017 | HKD | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 5.56 | 5.74 | 5.45 | 5.61 | 5.61 | +0.07 (+1.26%) | 158,500 |
3 Oct 2017 | HKD | 5.48 | 5.67 | 5.47 | 5.54 | 5.54 | +0.07 (+1.28%) | 147,000 |
2 Oct 2017 | HKD | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 5.45 | 5.49 | 5.45 | 5.47 | 5.47 | +0.02 (+0.37%) | 41,500 |
28 Sep 2017 | HKD | 5.48 | 5.48 | 5.45 | 5.45 | 5.45 | -0.02 (-0.37%) | 10,000 |
27 Sep 2017 | HKD | 5.46 | 5.49 | 5.45 | 5.47 | 5.47 | +0.02 (+0.37%) | 40,500 |
26 Sep 2017 | HKD | 5.41 | 5.45 | 5.41 | 5.45 | 5.45 | +0.05 (+0.93%) | 33,000 |
25 Sep 2017 | HKD | 5.42 | 5.44 | 5.2 | 5.4 | 5.4 | +0.01 (+0.19%) | 46,000 |
22 Sep 2017 | HKD | 5.43 | 5.43 | 5.32 | 5.39 | 5.39 | -0.01 (-0.19%) | 59,500 |
21 Sep 2017 | HKD | 5.44 | 5.45 | 5.4 | 5.4 | 5.4 | +0.01 (+0.19%) | 10,000 |
20 Sep 2017 | HKD | 5.43 | 5.43 | 5.39 | 5.39 | 5.39 | -0.04 (-0.74%) | 2,000 |
19 Sep 2017 | HKD | 5.6 | 5.6 | 5.21 | 5.43 | 5.43 | -0.06 (-1.09%) | 48,500 |
18 Sep 2017 | HKD | 5.35 | 5.5 | 5.3 | 5.49 | 5.49 | +0.15 (+2.81%) | 107,500 |
15 Sep 2017 | HKD | 5.35 | 5.36 | 5.23 | 5.34 | 5.34 | -0.01 (-0.19%) | 96,000 |
14 Sep 2017 | HKD | 5.3 | 5.39 | 5.3 | 5.35 | 5.35 | +0.05 (+0.94%) | 67,500 |
13 Sep 2017 | HKD | 5.31 | 5.31 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 47,000 |
12 Sep 2017 | HKD | 5.32 | 5.35 | 5.3 | 5.3 | 5.3 | -0.01 (-0.19%) | 68,000 |
11 Sep 2017 | HKD | 5.3 | 5.34 | 5.3 | 5.31 | 5.31 | +0.03 (+0.57%) | 50,000 |
8 Sep 2017 | HKD | 5.27 | 5.28 | 5.15 | 5.28 | 5.28 | 0.0 (0.0%) | 117,500 |
7 Sep 2017 | HKD | 5.3 | 5.3 | 5.28 | 5.28 | 5.28 | -0.01 (-0.19%) | 54,000 |
6 Sep 2017 | HKD | 5.25 | 5.3 | 5.25 | 5.29 | 5.29 | +0.17 (+3.32%) | 61,000 |
5 Sep 2017 | HKD | 5.21 | 5.23 | 5.12 | 5.12 | 5.12 | -0.08 (-1.54%) | 57,000 |
4 Sep 2017 | HKD | 5.2 | 5.24 | 5.17 | 5.2 | 5.2 | -0.02 (-0.38%) | 126,000 |
1 Sep 2017 | HKD | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | +0.03 (+0.58%) | 26,000 |
31 Aug 2017 | HKD | 5.19 | 5.2 | 5.1 | 5.19 | 5.19 | 0.0 (0.0%) | 83,000 |