Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | HKD | 7.09 | 7.14 | 6.96 | 7.1 | 7.1 | -0.09 (-1.25%) | 8,736,153 |
10 May 2017 | HKD | 7.09 | 7.41 | 7.09 | 7.19 | 7.19 | +0.03 (+0.42%) | 10,753,880 |
9 May 2017 | HKD | 6.88 | 7.2 | 6.88 | 7.16 | 7.16 | +0.27 (+3.92%) | 15,032,720 |
8 May 2017 | HKD | 6.84 | 6.95 | 6.82 | 6.89 | 6.89 | +0.1 (+1.47%) | 5,388,679 |
5 May 2017 | HKD | 6.83 | 7.12 | 6.74 | 6.79 | 6.79 | -0.01 (-0.15%) | 14,444,000 |
4 May 2017 | HKD | 6.75 | 6.84 | 6.7 | 6.8 | 6.8 | 0.0 (0.0%) | 11,446,670 |
3 May 2017 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 6.86 | 6.88 | 6.74 | 6.8 | 6.8 | -0.09 (-1.31%) | 12,014,000 |
1 May 2017 | HKD | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 6.83 | 6.91 | 6.53 | 6.89 | 6.89 | +0.05 (+0.73%) | 12,619,000 |
27 Apr 2017 | HKD | 6.79 | 6.9 | 6.75 | 6.84 | 6.84 | +0.07 (+1.03%) | 6,802,000 |
26 Apr 2017 | HKD | 6.77 | 6.86 | 6.73 | 6.77 | 6.77 | 0.0 (0.0%) | 8,336,813 |
25 Apr 2017 | HKD | 6.9 | 6.96 | 6.73 | 6.77 | 6.77 | -0.12 (-1.74%) | 7,584,369 |
24 Apr 2017 | HKD | 6.73 | 6.97 | 6.56 | 6.89 | 6.89 | +0.29 (+4.39%) | 13,515,870 |
21 Apr 2017 | HKD | 6.5 | 6.64 | 6.49 | 6.6 | 6.6 | +0.08 (+1.23%) | 11,030,400 |
20 Apr 2017 | HKD | 6.54 | 6.55 | 6.46 | 6.52 | 6.52 | +0.06 (+0.93%) | 10,507,490 |
19 Apr 2017 | HKD | 6.62 | 6.63 | 6.22 | 6.46 | 6.46 | -0.22 (-3.29%) | 27,963,551 |
18 Apr 2017 | HKD | 6.89 | 6.94 | 6.66 | 6.68 | 6.68 | -0.21 (-3.05%) | 8,467,195 |
17 Apr 2017 | HKD | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 6.81 | 6.96 | 6.79 | 6.89 | 6.89 | +0.02 (+0.29%) | 4,938,000 |
12 Apr 2017 | HKD | 6.81 | 6.93 | 6.81 | 6.87 | 6.87 | +0.01 (+0.15%) | 9,299,914 |
11 Apr 2017 | HKD | 6.86 | 6.93 | 6.79 | 6.86 | 6.86 | -0.02 (-0.29%) | 16,616,570 |
10 Apr 2017 | HKD | 7.1 | 7.1 | 6.84 | 6.88 | 6.88 | -0.16 (-2.27%) | 15,631,870 |
7 Apr 2017 | HKD | 6.57 | 7.07 | 6.46 | 7.04 | 7.04 | +0.47 (+7.15%) | 33,254,781 |
6 Apr 2017 | HKD | 6.35 | 6.6 | 6.29 | 6.57 | 6.57 | +0.2 (+3.14%) | 13,488,100 |
5 Apr 2017 | HKD | 6.25 | 6.43 | 6.22 | 6.37 | 6.37 | -0.01 (-0.16%) | 16,417,699 |
4 Apr 2017 | HKD | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 6.34 | 6.49 | 6.24 | 6.38 | 6.38 | +0.09 (+1.43%) | 9,029,080 |
31 Mar 2017 | HKD | 6.2 | 6.31 | 6.18 | 6.29 | 6.29 | -0.02 (-0.32%) | 7,996,085 |