Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | HKD | 6.05 | 6.06 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 105,500 |
16 Oct 2017 | HKD | 6.05 | 6.06 | 6.01 | 6.05 | 6.05 | -0.04 (-0.66%) | 666,600 |
13 Oct 2017 | HKD | 6.08 | 6.1 | 6.07 | 6.09 | 6.09 | 0.0 (0.0%) | 51,900 |
12 Oct 2017 | HKD | 6.13 | 6.13 | 6.09 | 6.09 | 6.09 | -0.06 (-0.98%) | 245,200 |
11 Oct 2017 | HKD | 6.11 | 6.15 | 6.08 | 6.15 | 6.15 | 0.0 (0.0%) | 334,600 |
10 Oct 2017 | HKD | 6.18 | 6.19 | 6.15 | 6.15 | 6.15 | -0.01 (-0.16%) | 2,654,400 |
9 Oct 2017 | HKD | 6.15 | 6.17 | 6.12 | 6.16 | 6.16 | +0.03 (+0.49%) | 2,986,600 |
6 Oct 2017 | HKD | 6.09 | 6.14 | 6.09 | 6.13 | 6.13 | -0.03 (-0.49%) | 3,126,500 |
5 Oct 2017 | HKD | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 6.16 | 6.17 | 6.1 | 6.16 | 6.16 | -0.05 (-0.81%) | 3,432,200 |
3 Oct 2017 | HKD | 6.36 | 6.38 | 6.19 | 6.21 | 6.21 | -0.23 (-3.57%) | 8,050,900 |
2 Oct 2017 | HKD | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 6.47 | 6.48 | 6.44 | 6.44 | 6.44 | -0.02 (-0.31%) | 3,394,200 |
28 Sep 2017 | HKD | 6.39 | 6.47 | 6.39 | 6.46 | 6.46 | +0.08 (+1.25%) | 3,144,400 |
27 Sep 2017 | HKD | 6.39 | 6.39 | 6.37 | 6.38 | 6.38 | -0.03 (-0.47%) | 3,393,400 |
26 Sep 2017 | HKD | 6.44 | 6.45 | 6.41 | 6.41 | 6.41 | -0.03 (-0.47%) | 2,444,200 |
25 Sep 2017 | HKD | 6.38 | 6.45 | 6.38 | 6.44 | 6.44 | +0.12 (+1.90%) | 2,835,700 |
22 Sep 2017 | HKD | 6.33 | 6.34 | 6.32 | 6.32 | 6.32 | +0.04 (+0.64%) | 2,027,600 |
21 Sep 2017 | HKD | 6.34 | 6.34 | 6.27 | 6.28 | 6.28 | -0.02 (-0.32%) | 2,570,200 |
20 Sep 2017 | HKD | 6.34 | 6.34 | 6.29 | 6.3 | 6.3 | -0.02 (-0.32%) | 3,020,200 |
19 Sep 2017 | HKD | 6.3 | 6.33 | 6.3 | 6.32 | 6.32 | +0.02 (+0.32%) | 2,646,700 |
18 Sep 2017 | HKD | 6.3 | 6.3 | 6.28 | 6.3 | 6.3 | -0.07 (-1.10%) | 2,450,000 |
15 Sep 2017 | HKD | 6.41 | 6.44 | 6.36 | 6.37 | 6.37 | +0.03 (+0.47%) | 2,624,500 |
14 Sep 2017 | HKD | 6.32 | 6.36 | 6.31 | 6.34 | 6.34 | +0.04 (+0.63%) | 2,798,400 |
13 Sep 2017 | HKD | 6.32 | 6.32 | 6.29 | 6.3 | 6.3 | +0.03 (+0.48%) | 1,100,000 |
12 Sep 2017 | HKD | 6.29 | 6.3 | 6.26 | 6.27 | 6.27 | 0.0 (0.0%) | 2,089,800 |
11 Sep 2017 | HKD | 6.25 | 6.27 | 6.23 | 6.27 | 6.27 | -0.06 (-0.95%) | 1,000,400 |
8 Sep 2017 | HKD | 6.32 | 6.34 | 6.31 | 6.33 | 6.33 | -0.01 (-0.16%) | 1,557,700 |
7 Sep 2017 | HKD | 6.29 | 6.37 | 6.29 | 6.34 | 6.34 | 0.0 (0.0%) | 2,430,500 |
6 Sep 2017 | HKD | 6.31 | 6.38 | 6.31 | 6.34 | 6.34 | +0.04 (+0.63%) | 2,002,700 |