Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | HKD | 7.22 | 7.3 | 7.21 | 7.3 | 7.3 | -0.15 (-2.01%) | 51,500 |
26 Jul 2017 | HKD | 7.21 | 7.45 | 7.1 | 7.45 | 7.45 | +0.19 (+2.62%) | 68,040 |
25 Jul 2017 | HKD | 7.21 | 7.29 | 7.15 | 7.26 | 7.26 | -0.04 (-0.55%) | 25,000 |
24 Jul 2017 | HKD | 7.3 | 7.3 | 7.2 | 7.3 | 7.3 | -0.01 (-0.14%) | 79,500 |
21 Jul 2017 | HKD | 7.51 | 7.51 | 7.3 | 7.31 | 7.31 | -0.11 (-1.48%) | 99,000 |
20 Jul 2017 | HKD | 7.45 | 7.54 | 7.42 | 7.42 | 7.42 | -0.01 (-0.13%) | 92,000 |
19 Jul 2017 | HKD | 7.46 | 7.46 | 7.43 | 7.43 | 7.43 | -0.03 (-0.40%) | 144,000 |
18 Jul 2017 | HKD | 7.46 | 7.47 | 7.42 | 7.46 | 7.46 | +0.02 (+0.27%) | 271,000 |
17 Jul 2017 | HKD | 7.45 | 7.46 | 7.44 | 7.44 | 7.44 | -0.01 (-0.13%) | 1,040,500 |
14 Jul 2017 | HKD | 7.38 | 7.46 | 7.38 | 7.45 | 7.45 | +0.07 (+0.95%) | 442,000 |
13 Jul 2017 | HKD | 7.38 | 7.38 | 7.34 | 7.38 | 7.38 | +0.01 (+0.14%) | 159,000 |
12 Jul 2017 | HKD | 7.35 | 7.4 | 7.35 | 7.37 | 7.37 | +0.02 (+0.27%) | 20,500 |
11 Jul 2017 | HKD | 7.35 | 7.41 | 7.35 | 7.35 | 7.35 | -0.05 (-0.68%) | 821,540 |
10 Jul 2017 | HKD | 7.21 | 7.4 | 7.03 | 7.4 | 7.4 | +0.03 (+0.41%) | 610,500 |
7 Jul 2017 | HKD | 7.3 | 7.39 | 7.3 | 7.37 | 7.37 | +0.1 (+1.38%) | 9,000 |
6 Jul 2017 | HKD | 7.37 | 7.4 | 7.27 | 7.27 | 7.27 | -0.13 (-1.76%) | 330,500 |
5 Jul 2017 | HKD | 7.33 | 7.4 | 7.32 | 7.4 | 7.4 | +0.1 (+1.37%) | 42,500 |
4 Jul 2017 | HKD | 7.3 | 7.44 | 7.3 | 7.3 | 7.3 | -0.15 (-2.01%) | 48,500 |
3 Jul 2017 | HKD | 7.45 | 7.49 | 7.45 | 7.45 | 7.45 | -0.11 (-1.46%) | 1,293,500 |
30 Jun 2017 | HKD | 7.31 | 7.56 | 7.31 | 7.56 | 7.56 | +0.06 (+0.80%) | 29,000 |
29 Jun 2017 | HKD | 7.61 | 7.61 | 7.45 | 7.5 | 7.5 | -0.1 (-1.32%) | 197,000 |
28 Jun 2017 | HKD | 7.56 | 7.61 | 7.55 | 7.6 | 7.6 | +0.1 (+1.33%) | 248,000 |
27 Jun 2017 | HKD | 7.6 | 7.6 | 6.75 | 7.5 | 7.5 | -0.06 (-0.79%) | 348,000 |
26 Jun 2017 | HKD | 7.41 | 7.6 | 7.41 | 7.56 | 7.56 | +0.18 (+2.44%) | 485,540 |
23 Jun 2017 | HKD | 7.37 | 7.4 | 7.37 | 7.38 | 7.38 | -0.02 (-0.27%) | 57,500 |
22 Jun 2017 | HKD | 7.43 | 7.5 | 7.4 | 7.4 | 7.4 | -0.1 (-1.33%) | 130,500 |
21 Jun 2017 | HKD | 7.5 | 7.56 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 24,000 |
20 Jun 2017 | HKD | 7.5 | 7.7 | 7.36 | 7.5 | 7.5 | -0.03 (-0.40%) | 87,000 |
19 Jun 2017 | HKD | 7.6 | 7.72 | 7.5 | 7.53 | 7.53 | -0.12 (-1.57%) | 16,500 |
16 Jun 2017 | HKD | 7.5 | 7.85 | 7.48 | 7.65 | 7.65 | +0.03 (+0.39%) | 125,000 |