Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | HKD | 7.06 | 7.14 | 7.03 | 7.05 | 7.05 | -0.07 (-0.98%) | 8,676,500 |
2 Aug 2017 | HKD | 7.07 | 7.18 | 7.06 | 7.12 | 7.12 | +0.04 (+0.56%) | 6,322,698 |
1 Aug 2017 | HKD | 7.01 | 7.15 | 7.01 | 7.08 | 7.08 | +0.02 (+0.28%) | 5,658,429 |
31 Jul 2017 | HKD | 7.05 | 7.08 | 7.02 | 7.06 | 7.06 | +0.01 (+0.14%) | 5,529,470 |
28 Jul 2017 | HKD | 7.1 | 7.1 | 6.98 | 7.05 | 7.05 | +0.03 (+0.43%) | 11,506,250 |
27 Jul 2017 | HKD | 6.87 | 7.07 | 6.83 | 7.02 | 7.02 | +0.14 (+2.03%) | 10,177,570 |
26 Jul 2017 | HKD | 7.06 | 7.09 | 6.87 | 6.88 | 6.88 | -0.19 (-2.69%) | 13,989,090 |
25 Jul 2017 | HKD | 7.26 | 7.26 | 7.03 | 7.07 | 7.07 | -0.17 (-2.35%) | 11,097,780 |
24 Jul 2017 | HKD | 7.17 | 7.31 | 7.16 | 7.24 | 7.24 | +0.07 (+0.98%) | 7,258,636 |
21 Jul 2017 | HKD | 7.44 | 7.44 | 7.09 | 7.17 | 7.17 | -0.21 (-2.85%) | 16,154,830 |
20 Jul 2017 | HKD | 7.5 | 7.62 | 7.36 | 7.38 | 7.38 | -0.21 (-2.77%) | 15,801,800 |
19 Jul 2017 | HKD | 7.48 | 7.65 | 7.47 | 7.59 | 7.59 | +0.09 (+1.20%) | 15,545,140 |
18 Jul 2017 | HKD | 7.47 | 7.55 | 7.45 | 7.5 | 7.5 | +0.03 (+0.40%) | 7,023,922 |
17 Jul 2017 | HKD | 7.47 | 7.57 | 7.4 | 7.47 | 7.47 | -0.01 (-0.13%) | 11,210,490 |
14 Jul 2017 | HKD | 7.43 | 7.7 | 7.4 | 7.48 | 7.48 | +0.01 (+0.13%) | 12,551,040 |
13 Jul 2017 | HKD | 7.48 | 7.57 | 7.41 | 7.47 | 7.47 | +0.02 (+0.27%) | 10,012,700 |
12 Jul 2017 | HKD | 7.56 | 7.67 | 7.32 | 7.45 | 7.45 | -0.15 (-1.97%) | 15,807,920 |
11 Jul 2017 | HKD | 7.64 | 7.66 | 7.54 | 7.6 | 7.6 | +0.07 (+0.93%) | 14,839,230 |
10 Jul 2017 | HKD | 7.54 | 7.75 | 7.52 | 7.53 | 7.53 | -0.08 (-1.05%) | 12,103,850 |
7 Jul 2017 | HKD | 7.62 | 7.68 | 7.5 | 7.61 | 7.61 | +0.01 (+0.13%) | 20,222,000 |
6 Jul 2017 | HKD | 7.79 | 7.85 | 7.59 | 7.6 | 7.6 | -0.13 (-1.68%) | 12,816,120 |
5 Jul 2017 | HKD | 7.65 | 7.86 | 7.6 | 7.73 | 7.73 | +0.08 (+1.05%) | 6,609,783 |
4 Jul 2017 | HKD | 8.05 | 8.05 | 7.5 | 7.65 | 7.65 | -0.4 (-4.97%) | 15,264,180 |
3 Jul 2017 | HKD | 7.97 | 8.15 | 7.97 | 8.05 | 8.05 | 0.0 (0.0%) | 4,306,050 |
30 Jun 2017 | HKD | 7.89 | 8.06 | 7.84 | 8.05 | 8.05 | +0.03 (+0.37%) | 6,356,783 |
29 Jun 2017 | HKD | 7.91 | 8.06 | 7.87 | 8.02 | 8.02 | +0.07 (+0.88%) | 6,617,800 |
28 Jun 2017 | HKD | 7.85 | 8.04 | 7.85 | 7.95 | 7.95 | -0.01 (-0.13%) | 13,653,470 |
27 Jun 2017 | HKD | 8.02 | 8.05 | 7.91 | 7.96 | 7.96 | -0.07 (-0.87%) | 12,685,490 |
26 Jun 2017 | HKD | 7.63 | 8.08 | 7.62 | 8.03 | 8.03 | +0.45 (+5.94%) | 15,128,400 |
23 Jun 2017 | HKD | 7.61 | 7.67 | 7.52 | 7.58 | 7.58 | -0.02 (-0.26%) | 10,713,440 |