Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | HKD | 7.17 | 7.21 | 7.06 | 7.09 | 7.09 | -0.1 (-1.39%) | 6,607,904 |
13 Sep 2017 | HKD | 7.3 | 7.3 | 7.11 | 7.19 | 7.19 | -0.17 (-2.31%) | 9,011,848 |
12 Sep 2017 | HKD | 7.33 | 7.41 | 7.16 | 7.36 | 7.36 | -0.01 (-0.14%) | 10,560,270 |
11 Sep 2017 | HKD | 7.25 | 7.49 | 7.25 | 7.37 | 7.37 | +0.22 (+3.08%) | 19,671,641 |
8 Sep 2017 | HKD | 7 | 7.2 | 7 | 7.15 | 7.15 | +0.2 (+2.88%) | 13,728,750 |
7 Sep 2017 | HKD | 6.93 | 6.99 | 6.8 | 6.95 | 6.95 | +0.09 (+1.31%) | 9,625,236 |
6 Sep 2017 | HKD | 6.89 | 6.91 | 6.77 | 6.86 | 6.86 | -0.01 (-0.15%) | 8,067,113 |
5 Sep 2017 | HKD | 7 | 7.03 | 6.84 | 6.87 | 6.87 | -0.12 (-1.72%) | 8,547,686 |
4 Sep 2017 | HKD | 6.9 | 7.05 | 6.82 | 6.99 | 6.99 | +0.01 (+0.14%) | 11,485,210 |
1 Sep 2017 | HKD | 6.98 | 7.03 | 6.91 | 6.98 | 6.98 | +0.02 (+0.29%) | 8,225,692 |
31 Aug 2017 | HKD | 7.26 | 7.3 | 6.9 | 6.96 | 6.96 | -0.27 (-3.73%) | 11,749,310 |
30 Aug 2017 | HKD | 6.98 | 7.3 | 6.91 | 7.23 | 7.23 | +0.38 (+5.55%) | 22,711,279 |
29 Aug 2017 | HKD | 6.8 | 6.91 | 6.76 | 6.85 | 6.85 | +0.09 (+1.33%) | 8,344,377 |
28 Aug 2017 | HKD | 6.8 | 6.81 | 6.68 | 6.76 | 6.76 | +0.01 (+0.15%) | 8,859,103 |
25 Aug 2017 | HKD | 6.88 | 6.91 | 6.75 | 6.75 | 6.75 | -0.08 (-1.17%) | 6,680,382 |
24 Aug 2017 | HKD | 6.8 | 6.87 | 6.8 | 6.83 | 6.83 | -0.02 (-0.29%) | 5,380,179 |
23 Aug 2017 | HKD | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 6.95 | 6.98 | 6.85 | 6.85 | 6.85 | -0.02 (-0.29%) | 11,989,980 |
21 Aug 2017 | HKD | 6.86 | 7 | 6.86 | 6.87 | 6.87 | 0.0 (0.0%) | 4,762,500 |
18 Aug 2017 | HKD | 6.91 | 6.94 | 6.84 | 6.87 | 6.87 | -0.12 (-1.72%) | 7,568,835 |
17 Aug 2017 | HKD | 6.86 | 7.12 | 6.83 | 6.99 | 6.99 | +0.13 (+1.90%) | 13,844,500 |
16 Aug 2017 | HKD | 6.96 | 7.03 | 6.74 | 6.86 | 6.86 | -0.11 (-1.58%) | 13,875,310 |
15 Aug 2017 | HKD | 7.1 | 7.16 | 6.97 | 6.97 | 6.97 | -0.11 (-1.55%) | 7,453,000 |
14 Aug 2017 | HKD | 7.11 | 7.21 | 7.03 | 7.08 | 7.08 | 0.0 (0.0%) | 6,978,176 |
11 Aug 2017 | HKD | 7.15 | 7.37 | 7.04 | 7.08 | 7.08 | -0.18 (-2.48%) | 9,588,422 |
10 Aug 2017 | HKD | 7.16 | 7.48 | 7.16 | 7.26 | 7.26 | +0.05 (+0.69%) | 15,046,990 |
9 Aug 2017 | HKD | 7.12 | 7.31 | 7.08 | 7.21 | 7.21 | +0.07 (+0.98%) | 14,384,320 |
8 Aug 2017 | HKD | 7.06 | 7.24 | 6.97 | 7.14 | 7.14 | +0.12 (+1.71%) | 10,404,000 |
7 Aug 2017 | HKD | 7.08 | 7.11 | 7.01 | 7.02 | 7.02 | -0.05 (-0.71%) | 5,872,604 |
4 Aug 2017 | HKD | 7.1 | 7.16 | 7.03 | 7.07 | 7.07 | +0.02 (+0.28%) | 5,217,231 |