Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 6.97 | 7.05 | 6.95 | 6.99 | 6.99 | +0.02 (+0.29%) | 10,204,000 |
11 Oct 2017 | HKD | 7.04 | 7.06 | 6.93 | 6.97 | 6.97 | -0.04 (-0.57%) | 13,155,180 |
10 Oct 2017 | HKD | 7.03 | 7.06 | 6.94 | 7.01 | 7.01 | -0.02 (-0.28%) | 11,199,000 |
9 Oct 2017 | HKD | 7.09 | 7.16 | 7.01 | 7.03 | 7.03 | -0.06 (-0.85%) | 12,236,040 |
6 Oct 2017 | HKD | 7.05 | 7.1 | 6.9 | 7.09 | 7.09 | +0.09 (+1.29%) | 26,145,000 |
5 Oct 2017 | HKD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 6.96 | 7.09 | 6.96 | 7 | 7 | +0.04 (+0.57%) | 18,496,839 |
3 Oct 2017 | HKD | 6.89 | 6.99 | 6.85 | 6.96 | 6.96 | +0.11 (+1.61%) | 16,794,282 |
2 Oct 2017 | HKD | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 6.8 | 6.87 | 6.78 | 6.85 | 6.85 | +0.05 (+0.74%) | 11,981,031 |
28 Sep 2017 | HKD | 6.84 | 6.87 | 6.79 | 6.8 | 6.8 | -0.07 (-1.02%) | 21,395,696 |
27 Sep 2017 | HKD | 6.88 | 6.92 | 6.83 | 6.87 | 6.87 | +0.04 (+0.59%) | 11,661,021 |
26 Sep 2017 | HKD | 6.81 | 6.88 | 6.78 | 6.83 | 6.83 | -0.01 (-0.15%) | 17,267,625 |
25 Sep 2017 | HKD | 7 | 7.02 | 6.81 | 6.84 | 6.84 | -0.18 (-2.56%) | 38,106,197 |
22 Sep 2017 | HKD | 7.11 | 7.13 | 7 | 7.02 | 7.02 | -0.12 (-1.68%) | 20,692,500 |
21 Sep 2017 | HKD | 7.09 | 7.25 | 7.08 | 7.14 | 7.14 | +0.02 (+0.28%) | 27,376,198 |
20 Sep 2017 | HKD | 7.04 | 7.22 | 7.04 | 7.12 | 7.12 | +0.07 (+0.99%) | 20,674,322 |
19 Sep 2017 | HKD | 7.28 | 7.33 | 7.05 | 7.05 | 7.05 | -0.18 (-2.49%) | 43,284,145 |
18 Sep 2017 | HKD | 6.98 | 7.26 | 6.97 | 7.23 | 7.23 | +0.38 (+5.55%) | 106,243,709 |
15 Sep 2017 | HKD | 6.87 | 6.91 | 6.77 | 6.85 | 6.85 | 0.0 (0.0%) | 26,908,688 |
14 Sep 2017 | HKD | 6.88 | 6.91 | 6.81 | 6.85 | 6.85 | -0.06 (-0.87%) | 19,011,000 |
13 Sep 2017 | HKD | 6.92 | 6.94 | 6.87 | 6.91 | 6.91 | -0.02 (-0.29%) | 11,046,150 |
12 Sep 2017 | HKD | 6.88 | 6.94 | 6.83 | 6.93 | 6.93 | +0.07 (+1.02%) | 20,985,000 |
11 Sep 2017 | HKD | 6.9 | 6.92 | 6.84 | 6.86 | 6.86 | +0.01 (+0.15%) | 15,902,481 |
8 Sep 2017 | HKD | 6.92 | 6.92 | 6.81 | 6.85 | 6.85 | -0.03 (-0.44%) | 14,727,531 |
7 Sep 2017 | HKD | 6.89 | 6.98 | 6.86 | 6.88 | 6.88 | +0.01 (+0.15%) | 13,874,000 |
6 Sep 2017 | HKD | 6.87 | 6.9 | 6.8 | 6.87 | 6.87 | -0.05 (-0.72%) | 23,261,184 |
5 Sep 2017 | HKD | 6.9 | 6.97 | 6.88 | 6.92 | 6.92 | 0.0 (0.0%) | 12,443,689 |
4 Sep 2017 | HKD | 6.98 | 7 | 6.88 | 6.92 | 6.92 | -0.09 (-1.28%) | 21,389,532 |
1 Sep 2017 | HKD | 7.1 | 7.11 | 6.94 | 7.01 | 7.01 | -0.08 (-1.13%) | 26,503,614 |