Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | HKD | 5.68 | 5.69 | 5.67 | 5.67 | 5.67 | +0.01 (+0.18%) | 237,500 |
10 Jan 2018 | HKD | 5.7 | 5.7 | 5.62 | 5.66 | 5.66 | -0.02 (-0.35%) | 773,900 |
9 Jan 2018 | HKD | 5.69 | 5.71 | 5.67 | 5.68 | 5.68 | -0.02 (-0.35%) | 705,700 |
8 Jan 2018 | HKD | 5.69 | 5.73 | 5.69 | 5.7 | 5.7 | -0.01 (-0.18%) | 704,700 |
5 Jan 2018 | HKD | 5.68 | 5.71 | 5.67 | 5.71 | 5.71 | +0.01 (+0.18%) | 676,800 |
4 Jan 2018 | HKD | 5.74 | 5.75 | 5.68 | 5.7 | 5.7 | -0.07 (-1.21%) | 1,015,200 |
3 Jan 2018 | HKD | 5.76 | 5.77 | 5.73 | 5.77 | 5.77 | 0.0 (0.0%) | 1,696,000 |
2 Jan 2018 | HKD | 5.9 | 5.9 | 5.76 | 5.77 | 5.77 | -0.17 (-2.86%) | 3,892,100 |
1 Jan 2018 | HKD | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 5.94 | 5.96 | 5.93 | 5.94 | 5.94 | -0.01 (-0.17%) | 148,200 |
28 Dec 2017 | HKD | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 995,300 |
27 Dec 2017 | HKD | 5.94 | 6.01 | 5.94 | 6 | 6 | +0.02 (+0.33%) | 2,694,400 |
26 Dec 2017 | HKD | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 5.98 | 6 | 5.96 | 5.98 | 5.98 | -0.02 (-0.33%) | 1,417,100 |
21 Dec 2017 | HKD | 6 | 6.09 | 5.99 | 6 | 6 | -0.05 (-0.83%) | 1,505,000 |
20 Dec 2017 | HKD | 6.03 | 6.06 | 6.02 | 6.05 | 6.05 | +0.02 (+0.33%) | 859,900 |
19 Dec 2017 | HKD | 6.07 | 6.08 | 6.02 | 6.03 | 6.03 | -0.06 (-0.99%) | 939,900 |
18 Dec 2017 | HKD | 6.1 | 6.13 | 6.07 | 6.09 | 6.09 | -0.05 (-0.81%) | 1,194,500 |
15 Dec 2017 | HKD | 6.1 | 6.15 | 6.1 | 6.14 | 6.14 | +0.09 (+1.49%) | 619,900 |
14 Dec 2017 | HKD | 6.01 | 6.06 | 6 | 6.05 | 6.05 | +0.01 (+0.17%) | 1,316,600 |
13 Dec 2017 | HKD | 6.15 | 6.18 | 6.03 | 6.04 | 6.04 | -0.12 (-1.95%) | 1,683,900 |
12 Dec 2017 | HKD | 6.13 | 6.17 | 6.11 | 6.16 | 6.16 | +0.07 (+1.15%) | 1,076,800 |
11 Dec 2017 | HKD | 6.16 | 6.16 | 6.09 | 6.09 | 6.09 | -0.08 (-1.30%) | 765,900 |
8 Dec 2017 | HKD | 6.24 | 6.24 | 6.15 | 6.17 | 6.17 | -0.08 (-1.28%) | 1,127,900 |
7 Dec 2017 | HKD | 6.21 | 6.28 | 6.18 | 6.25 | 6.25 | +0.02 (+0.32%) | 1,458,400 |
6 Dec 2017 | HKD | 6.07 | 6.24 | 6.07 | 6.23 | 6.23 | +0.17 (+2.81%) | 2,187,900 |
5 Dec 2017 | HKD | 6.06 | 6.06 | 6.02 | 6.06 | 6.06 | +0.02 (+0.33%) | 972,800 |
4 Dec 2017 | HKD | 6.1 | 6.12 | 6.01 | 6.04 | 6.04 | -0.04 (-0.66%) | 1,143,500 |
1 Dec 2017 | HKD | 6.05 | 6.08 | 6.02 | 6.08 | 6.08 | +0.02 (+0.33%) | 1,058,900 |