Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 6.23 | 6.28 | 5.98 | 5.99 | 5.99 | -0.21 (-3.39%) | 11,468,698 |
19 Jul 2017 | HKD | 6.24 | 6.27 | 6.16 | 6.2 | 6.2 | -0.06 (-0.96%) | 10,316,500 |
18 Jul 2017 | HKD | 6.33 | 6.34 | 6.11 | 6.26 | 6.26 | -0.04 (-0.63%) | 6,823,266 |
17 Jul 2017 | HKD | 6.38 | 6.45 | 6.25 | 6.3 | 6.3 | -0.07 (-1.10%) | 4,989,958 |
14 Jul 2017 | HKD | 6.3 | 6.44 | 6.25 | 6.37 | 6.37 | +0.07 (+1.11%) | 5,090,272 |
13 Jul 2017 | HKD | 6.21 | 6.33 | 6.2 | 6.3 | 6.3 | +0.1 (+1.61%) | 5,832,749 |
12 Jul 2017 | HKD | 6.4 | 6.47 | 6.1 | 6.2 | 6.2 | +0.02 (+0.32%) | 13,062,000 |
11 Jul 2017 | HKD | 6.08 | 6.28 | 6.05 | 6.18 | 6.18 | +0.12 (+1.98%) | 12,314,800 |
10 Jul 2017 | HKD | 6.41 | 6.41 | 6.06 | 6.06 | 6.06 | -0.23 (-3.66%) | 9,498,798 |
7 Jul 2017 | HKD | 6.36 | 6.36 | 6.24 | 6.29 | 6.29 | -0.07 (-1.10%) | 5,527,000 |
6 Jul 2017 | HKD | 6.31 | 6.38 | 6.29 | 6.36 | 6.36 | +0.06 (+0.95%) | 8,037,665 |
5 Jul 2017 | HKD | 6.29 | 6.39 | 6.25 | 6.3 | 6.3 | +0.01 (+0.16%) | 14,004,809 |
4 Jul 2017 | HKD | 6.15 | 6.32 | 6.15 | 6.29 | 6.29 | +0.13 (+2.11%) | 7,720,500 |
3 Jul 2017 | HKD | 6.22 | 6.27 | 6.09 | 6.16 | 6.16 | -0.06 (-0.96%) | 12,595,316 |
30 Jun 2017 | HKD | 6.45 | 6.51 | 6.2 | 6.22 | 6.22 | -0.28 (-4.31%) | 15,800,675 |
29 Jun 2017 | HKD | 6.58 | 6.62 | 6.44 | 6.5 | 6.5 | +0.01 (+0.15%) | 3,788,350 |
28 Jun 2017 | HKD | 6.42 | 6.54 | 6.36 | 6.49 | 6.49 | +0.07 (+1.09%) | 14,422,364 |
27 Jun 2017 | HKD | 6.41 | 6.49 | 6.35 | 6.42 | 6.42 | +0.01 (+0.16%) | 8,375,500 |
26 Jun 2017 | HKD | 6.7 | 6.82 | 6.3 | 6.41 | 6.41 | -0.33 (-4.90%) | 24,527,653 |
23 Jun 2017 | HKD | 7.13 | 7.28 | 6.72 | 6.74 | 6.74 | -0.44 (-6.13%) | 23,933,456 |
22 Jun 2017 | HKD | 7.24 | 7.34 | 7.13 | 7.18 | 7.18 | -0.09 (-1.24%) | 4,298,267 |
21 Jun 2017 | HKD | 7.21 | 7.27 | 7.13 | 7.27 | 7.27 | -0.03 (-0.41%) | 4,068,216 |
20 Jun 2017 | HKD | 7.32 | 7.4 | 7.24 | 7.3 | 7.3 | -0.02 (-0.27%) | 6,410,000 |
19 Jun 2017 | HKD | 7.18 | 7.35 | 7.18 | 7.32 | 7.32 | +0.15 (+2.09%) | 11,961,000 |
16 Jun 2017 | HKD | 7.2 | 7.31 | 7.13 | 7.17 | 7.17 | -0.03 (-0.42%) | 6,614,089 |
15 Jun 2017 | HKD | 7.37 | 7.42 | 7.2 | 7.2 | 7.2 | -0.19 (-2.57%) | 4,220,488 |
14 Jun 2017 | HKD | 7.11 | 7.46 | 7.11 | 7.39 | 7.39 | +0.24 (+3.36%) | 7,690,115 |
13 Jun 2017 | HKD | 7.25 | 7.28 | 7.13 | 7.15 | 7.15 | -0.17 (-2.32%) | 6,791,328 |
12 Jun 2017 | HKD | 7.2 | 7.34 | 7.12 | 7.32 | 7.32 | +0.12 (+1.67%) | 4,708,610 |
9 Jun 2017 | HKD | 7.24 | 7.31 | 7.11 | 7.2 | 7.2 | -0.07 (-0.96%) | 8,197,977 |