Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | HKD | 6.04 | 6.09 | 6.04 | 6.06 | 6.06 | +0.07 (+1.17%) | 1,426,100 |
29 Nov 2017 | HKD | 5.97 | 6 | 5.97 | 5.99 | 5.99 | +0.02 (+0.34%) | 735,100 |
28 Nov 2017 | HKD | 5.97 | 6.03 | 5.94 | 5.97 | 5.97 | +0.04 (+0.67%) | 2,727,300 |
27 Nov 2017 | HKD | 5.9 | 5.94 | 5.89 | 5.93 | 5.93 | +0.05 (+0.85%) | 973,000 |
24 Nov 2017 | HKD | 5.92 | 5.94 | 5.87 | 5.88 | 5.88 | -0.06 (-1.01%) | 1,314,500 |
23 Nov 2017 | HKD | 5.84 | 5.96 | 5.79 | 5.94 | 5.94 | +0.11 (+1.89%) | 1,667,100 |
22 Nov 2017 | HKD | 5.82 | 5.85 | 5.78 | 5.83 | 5.83 | -0.06 (-1.02%) | 920,400 |
21 Nov 2017 | HKD | 6.02 | 6.02 | 5.88 | 5.89 | 5.89 | -0.17 (-2.81%) | 1,337,400 |
20 Nov 2017 | HKD | 6.02 | 6.08 | 6.02 | 6.06 | 6.06 | +0.05 (+0.83%) | 1,084,900 |
17 Nov 2017 | HKD | 6 | 6.03 | 6 | 6.01 | 6.01 | -0.04 (-0.66%) | 525,600 |
16 Nov 2017 | HKD | 6.1 | 6.1 | 6.05 | 6.05 | 6.05 | -0.07 (-1.14%) | 438,300 |
15 Nov 2017 | HKD | 6.06 | 6.13 | 6.06 | 6.12 | 6.12 | +0.1 (+1.66%) | 461,600 |
14 Nov 2017 | HKD | 5.99 | 6.03 | 5.99 | 6.02 | 6.02 | +0.04 (+0.67%) | 392,500 |
13 Nov 2017 | HKD | 5.95 | 5.99 | 5.95 | 5.98 | 5.98 | +0.02 (+0.34%) | 232,300 |
10 Nov 2017 | HKD | 5.96 | 5.96 | 5.94 | 5.96 | 5.96 | +0.01 (+0.17%) | 282,300 |
9 Nov 2017 | HKD | 5.98 | 6 | 5.95 | 5.95 | 5.95 | -0.09 (-1.49%) | 643,600 |
8 Nov 2017 | HKD | 6.02 | 6.04 | 5.98 | 6.04 | 6.04 | +0.04 (+0.67%) | 429,300 |
7 Nov 2017 | HKD | 6.05 | 6.05 | 5.99 | 6 | 6 | -0.08 (-1.32%) | 263,200 |
6 Nov 2017 | HKD | 6.08 | 6.15 | 6.07 | 6.08 | 6.08 | +0.05 (+0.83%) | 431,900 |
3 Nov 2017 | HKD | 6.04 | 6.04 | 6.02 | 6.03 | 6.03 | +0.01 (+0.17%) | 9,700 |
2 Nov 2017 | HKD | 6.01 | 6.04 | 6 | 6.02 | 6.02 | +0.01 (+0.17%) | 403,200 |
1 Nov 2017 | HKD | 6.05 | 6.06 | 6.01 | 6.01 | 6.01 | -0.06 (-0.99%) | 623,700 |
31 Oct 2017 | HKD | 6.09 | 6.11 | 6.06 | 6.07 | 6.07 | +0.02 (+0.33%) | 1,293,900 |
30 Oct 2017 | HKD | 5.99 | 6.05 | 5.94 | 6.05 | 6.05 | +0.04 (+0.67%) | 380,800 |
27 Oct 2017 | HKD | 6.09 | 6.09 | 6.01 | 6.01 | 6.01 | -0.1 (-1.64%) | 1,396,900 |
26 Oct 2017 | HKD | 6.14 | 6.15 | 6.09 | 6.11 | 6.11 | +0.01 (+0.16%) | 679,100 |
25 Oct 2017 | HKD | 6.1 | 6.12 | 6.08 | 6.1 | 6.1 | -0.04 (-0.65%) | 104,300 |
24 Oct 2017 | HKD | 6.11 | 6.15 | 6.1 | 6.14 | 6.14 | +0.04 (+0.66%) | 800,600 |
23 Oct 2017 | HKD | 6.08 | 6.12 | 6.08 | 6.1 | 6.1 | +0.04 (+0.66%) | 1,726,200 |
20 Oct 2017 | HKD | 6.1 | 6.11 | 6.05 | 6.06 | 6.06 | -0.1 (-1.62%) | 4,871,100 |