Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | HKD | 6.88 | 6.98 | 6.88 | 6.9 | 6.9 | -0.05 (-0.72%) | 727,000 |
6 Sep 2017 | HKD | 7 | 7 | 6.81 | 6.95 | 6.95 | 0.0 (0.0%) | 729,500 |
5 Sep 2017 | HKD | 6.9 | 7.05 | 6.9 | 6.95 | 6.95 | +0.05 (+0.72%) | 736,500 |
4 Sep 2017 | HKD | 7.09 | 7.18 | 6.82 | 6.9 | 6.9 | -0.2 (-2.82%) | 762,500 |
1 Sep 2017 | HKD | 7 | 7.12 | 6.98 | 7.1 | 7.1 | +0.12 (+1.72%) | 745,500 |
31 Aug 2017 | HKD | 6.71 | 6.99 | 6.7 | 6.98 | 6.98 | +0.23 (+3.41%) | 735,560 |
30 Aug 2017 | HKD | 6.82 | 6.86 | 6.55 | 6.75 | 6.75 | -0.11 (-1.60%) | 2,273,500 |
29 Aug 2017 | HKD | 7.33 | 7.33 | 6.81 | 6.86 | 6.86 | -0.46 (-6.28%) | 825,500 |
28 Aug 2017 | HKD | 7.38 | 7.48 | 7.3 | 7.32 | 7.32 | -0.16 (-2.14%) | 668,500 |
25 Aug 2017 | HKD | 7.52 | 7.63 | 7.48 | 7.48 | 7.48 | -0.07 (-0.93%) | 828,000 |
24 Aug 2017 | HKD | 7.45 | 7.69 | 7.36 | 7.55 | 7.55 | +0.14 (+1.89%) | 694,000 |
23 Aug 2017 | HKD | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 7.53 | 7.55 | 7.41 | 7.41 | 7.41 | -0.11 (-1.46%) | 572,000 |
21 Aug 2017 | HKD | 7.68 | 7.69 | 7.52 | 7.52 | 7.52 | -0.18 (-2.34%) | 503,000 |
18 Aug 2017 | HKD | 7.54 | 7.72 | 7.51 | 7.7 | 7.7 | +0.19 (+2.53%) | 412,500 |
17 Aug 2017 | HKD | 7.26 | 7.59 | 7.26 | 7.51 | 7.51 | +0.26 (+3.59%) | 363,500 |
16 Aug 2017 | HKD | 6.91 | 7.25 | 6.9 | 7.25 | 7.25 | +0.34 (+4.92%) | 281,000 |
15 Aug 2017 | HKD | 6.99 | 7 | 6.91 | 6.91 | 6.91 | -0.08 (-1.14%) | 218,500 |
14 Aug 2017 | HKD | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | +0.04 (+0.58%) | 11,000 |
11 Aug 2017 | HKD | 7.19 | 7.2 | 6.95 | 6.95 | 6.95 | -0.3 (-4.14%) | 275,500 |
10 Aug 2017 | HKD | 7.33 | 7.33 | 7.22 | 7.25 | 7.25 | -0.08 (-1.09%) | 25,500 |
9 Aug 2017 | HKD | 7.34 | 7.34 | 7.31 | 7.33 | 7.33 | 0.0 (0.0%) | 128,500 |
8 Aug 2017 | HKD | 7.27 | 7.33 | 7.16 | 7.33 | 7.33 | +0.03 (+0.41%) | 299,500 |
7 Aug 2017 | HKD | 7.29 | 7.3 | 7.28 | 7.3 | 7.3 | +0.01 (+0.14%) | 148,000 |
4 Aug 2017 | HKD | 7.3 | 7.31 | 7.28 | 7.29 | 7.29 | +0.03 (+0.41%) | 1,022,500 |
3 Aug 2017 | HKD | 7.25 | 7.37 | 7.25 | 7.26 | 7.26 | +0.03 (+0.41%) | 111,000 |
2 Aug 2017 | HKD | 7.24 | 7.24 | 7.2 | 7.23 | 7.23 | -0.01 (-0.14%) | 114,500 |
1 Aug 2017 | HKD | 7.26 | 7.35 | 7.24 | 7.24 | 7.24 | -0.07 (-0.96%) | 132,500 |
31 Jul 2017 | HKD | 7.2 | 7.36 | 7.18 | 7.31 | 7.31 | +0.11 (+1.53%) | 113,000 |
28 Jul 2017 | HKD | 7.2 | 7.21 | 7.2 | 7.2 | 7.2 | -0.1 (-1.37%) | 251,490 |