Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2017 | HKD | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | -0.02 (-0.37%) | 655,800 |
1 Aug 2017 | HKD | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | -0.07 (-1.29%) | 70,200 |
31 Jul 2017 | HKD | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.04 (-0.73%) | 4,000 |
28 Jul 2017 | HKD | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | +0.03 (+0.55%) | 0 |
27 Jul 2017 | HKD | 5.48 | 5.49 | 5.45 | 5.45 | 5.45 | -0.06 (-1.09%) | 618,000 |
26 Jul 2017 | HKD | 5.49 | 5.52 | 5.49 | 5.51 | 5.51 | -0.01 (-0.18%) | 1,035,000 |
25 Jul 2017 | HKD | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 20,000 |
24 Jul 2017 | HKD | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | -0.02 (-0.36%) | 230,000 |
21 Jul 2017 | HKD | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 20,000 |
20 Jul 2017 | HKD | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.01 (-0.18%) | 2,500 |
19 Jul 2017 | HKD | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 6,100 |
18 Jul 2017 | HKD | 5.59 | 5.61 | 5.59 | 5.6 | 5.6 | +0.01 (+0.18%) | 42,600 |
17 Jul 2017 | HKD | 5.6 | 5.6 | 5.58 | 5.59 | 5.59 | -0.03 (-0.53%) | 45,000 |
14 Jul 2017 | HKD | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0 (0.0%) | 0 |
13 Jul 2017 | HKD | 5.62 | 5.63 | 5.62 | 5.62 | 5.62 | -0.07 (-1.23%) | 407,000 |
12 Jul 2017 | HKD | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.04 (-0.70%) | 10,000 |
11 Jul 2017 | HKD | 5.78 | 5.78 | 5.72 | 5.73 | 5.73 | -0.08 (-1.38%) | 82,000 |
10 Jul 2017 | HKD | 5.82 | 5.83 | 5.81 | 5.81 | 5.81 | -0.03 (-0.51%) | 70,000 |
7 Jul 2017 | HKD | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | +0.02 (+0.34%) | 86,000 |
6 Jul 2017 | HKD | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | -0.01 (-0.17%) | 134,000 |
5 Jul 2017 | HKD | 5.88 | 5.89 | 5.83 | 5.83 | 5.83 | -0.02 (-0.34%) | 34,000 |
4 Jul 2017 | HKD | 5.86 | 5.88 | 5.85 | 5.85 | 5.85 | +0.07 (+1.21%) | 103,000 |
3 Jul 2017 | HKD | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | -0.01 (-0.17%) | 4,400 |
30 Jun 2017 | HKD | 5.8 | 5.8 | 5.79 | 5.79 | 5.79 | +0.04 (+0.70%) | 9,000 |
29 Jun 2017 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.06 (-1.03%) | 700 |
28 Jun 2017 | HKD | 5.79 | 5.81 | 5.79 | 5.81 | 5.81 | +0.04 (+0.69%) | 130,000 |
27 Jun 2017 | HKD | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.01 (-0.17%) | 10,000 |
26 Jun 2017 | HKD | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | -0.03 (-0.52%) | 15,400 |
23 Jun 2017 | HKD | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.01 (-0.17%) | 0 |
22 Jun 2017 | HKD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.02 (-0.34%) | 0 |