Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 7.05 | 7.18 | 7.03 | 7.03 | 7.03 | -0.05 (-0.71%) | 28,008,500 |
19 Jul 2017 | HKD | 6.96 | 7.15 | 6.89 | 7.08 | 7.08 | +0.17 (+2.46%) | 44,638,629 |
18 Jul 2017 | HKD | 6.99 | 7.04 | 6.88 | 6.91 | 6.91 | -0.08 (-1.14%) | 18,011,419 |
17 Jul 2017 | HKD | 7.2 | 7.22 | 6.93 | 6.99 | 6.99 | -0.15 (-2.10%) | 31,785,249 |
14 Jul 2017 | HKD | 7.22 | 7.23 | 7.09 | 7.14 | 7.14 | -0.07 (-0.97%) | 18,641,500 |
13 Jul 2017 | HKD | 7.23 | 7.26 | 7.16 | 7.21 | 7.21 | +0.09 (+1.26%) | 23,509,153 |
12 Jul 2017 | HKD | 6.95 | 7.22 | 6.95 | 7.12 | 7.12 | +0.22 (+3.19%) | 47,660,179 |
11 Jul 2017 | HKD | 6.79 | 6.99 | 6.79 | 6.9 | 6.9 | +0.11 (+1.62%) | 15,973,300 |
10 Jul 2017 | HKD | 6.85 | 6.9 | 6.78 | 6.79 | 6.79 | -0.05 (-0.73%) | 12,925,039 |
7 Jul 2017 | HKD | 6.86 | 6.91 | 6.8 | 6.84 | 6.84 | -0.07 (-1.01%) | 10,231,690 |
6 Jul 2017 | HKD | 6.93 | 6.97 | 6.87 | 6.91 | 6.91 | -0.02 (-0.29%) | 13,952,705 |
5 Jul 2017 | HKD | 6.9 | 6.97 | 6.85 | 6.93 | 6.93 | 0.0 (0.0%) | 9,932,997 |
4 Jul 2017 | HKD | 7.01 | 7.05 | 6.85 | 6.93 | 6.93 | -0.1 (-1.42%) | 14,826,553 |
3 Jul 2017 | HKD | 7.02 | 7.09 | 7.01 | 7.03 | 7.03 | +0.03 (+0.43%) | 12,008,500 |
30 Jun 2017 | HKD | 6.92 | 7.02 | 6.9 | 7 | 7 | -0.03 (-0.43%) | 11,326,000 |
29 Jun 2017 | HKD | 7.05 | 7.06 | 6.97 | 7.03 | 7.03 | +0.02 (+0.29%) | 12,184,074 |
28 Jun 2017 | HKD | 6.99 | 7.02 | 6.93 | 7.01 | 7.01 | -0.02 (-0.28%) | 15,304,834 |
27 Jun 2017 | HKD | 7.09 | 7.09 | 6.99 | 7.03 | 7.03 | -0.01 (-0.14%) | 7,112,838 |
26 Jun 2017 | HKD | 7.01 | 7.1 | 7 | 7.04 | 7.04 | -0.1 (-1.40%) | 12,604,000 |
23 Jun 2017 | HKD | 7.17 | 7.22 | 7.09 | 7.14 | 7.14 | -0.05 (-0.70%) | 14,265,494 |
22 Jun 2017 | HKD | 7.12 | 7.27 | 7.11 | 7.19 | 7.19 | +0.07 (+0.98%) | 22,115,000 |
21 Jun 2017 | HKD | 7.15 | 7.34 | 7.06 | 7.12 | 7.12 | +0.04 (+0.56%) | 33,607,753 |
20 Jun 2017 | HKD | 7.16 | 7.22 | 7.06 | 7.08 | 7.08 | -0.04 (-0.56%) | 16,849,000 |
19 Jun 2017 | HKD | 6.97 | 7.16 | 6.97 | 7.12 | 7.12 | +0.15 (+2.15%) | 20,861,500 |
16 Jun 2017 | HKD | 6.96 | 7.01 | 6.93 | 6.97 | 6.97 | +0.02 (+0.29%) | 10,599,000 |
15 Jun 2017 | HKD | 7.02 | 7.04 | 6.92 | 6.95 | 6.95 | -0.13 (-1.84%) | 18,224,504 |
14 Jun 2017 | HKD | 7.13 | 7.13 | 7 | 7.08 | 7.08 | -0.01 (-0.14%) | 9,872,314 |
13 Jun 2017 | HKD | 7.1 | 7.14 | 7.01 | 7.09 | 7.09 | +0.04 (+0.57%) | 9,034,183 |
12 Jun 2017 | HKD | 7.18 | 7.18 | 7.02 | 7.05 | 7.05 | -0.14 (-1.95%) | 24,215,681 |
9 Jun 2017 | HKD | 7.34 | 7.34 | 7.14 | 7.19 | 7.19 | -0.13 (-1.78%) | 16,032,100 |