Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2017 | HKD | 6.61 | 6.82 | 6.4 | 6.8 | 6.8 | -0.07 (-1.02%) | 1,300,000 |
2 Oct 2017 | HKD | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 6.69 | 6.87 | 6.69 | 6.87 | 6.87 | -0.01 (-0.15%) | 1,310,000 |
28 Sep 2017 | HKD | 6.93 | 6.93 | 6.88 | 6.88 | 6.88 | -0.01 (-0.15%) | 640,000 |
27 Sep 2017 | HKD | 6.92 | 6.92 | 6.82 | 6.89 | 6.89 | -0.02 (-0.29%) | 1,450,000 |
26 Sep 2017 | HKD | 6.92 | 6.93 | 6.78 | 6.91 | 6.91 | -0.01 (-0.14%) | 1,080,000 |
25 Sep 2017 | HKD | 6.84 | 6.94 | 6.82 | 6.92 | 6.92 | +0.01 (+0.14%) | 800,000 |
22 Sep 2017 | HKD | 6.97 | 6.97 | 6.76 | 6.91 | 6.91 | -0.02 (-0.29%) | 1,010,000 |
21 Sep 2017 | HKD | 6.95 | 6.99 | 6.83 | 6.93 | 6.93 | -0.01 (-0.14%) | 1,230,000 |
20 Sep 2017 | HKD | 6.99 | 6.99 | 6.81 | 6.94 | 6.94 | -0.03 (-0.43%) | 1,210,000 |
19 Sep 2017 | HKD | 6.99 | 6.99 | 6.9 | 6.97 | 6.97 | +0.07 (+1.01%) | 1,350,000 |
18 Sep 2017 | HKD | 6.99 | 7 | 6.81 | 6.9 | 6.9 | -0.06 (-0.86%) | 760,000 |
15 Sep 2017 | HKD | 6.99 | 7.02 | 6.86 | 6.96 | 6.96 | -0.03 (-0.43%) | 1,180,000 |
14 Sep 2017 | HKD | 6.99 | 7 | 6.8 | 6.99 | 6.99 | 0.0 (0.0%) | 870,000 |
13 Sep 2017 | HKD | 6.89 | 6.99 | 6.86 | 6.99 | 6.99 | +0.01 (+0.14%) | 750,000 |
12 Sep 2017 | HKD | 7 | 7.09 | 6.87 | 6.98 | 6.98 | -0.02 (-0.29%) | 1,240,000 |
11 Sep 2017 | HKD | 6.92 | 7.07 | 6.9 | 7 | 7 | -0.02 (-0.28%) | 2,040,000 |
8 Sep 2017 | HKD | 7.1 | 7.1 | 6.98 | 7.02 | 7.02 | -0.03 (-0.43%) | 1,200,000 |
7 Sep 2017 | HKD | 7.1 | 7.12 | 6.95 | 7.05 | 7.05 | -0.05 (-0.70%) | 1,170,000 |
6 Sep 2017 | HKD | 7 | 7.16 | 7 | 7.1 | 7.1 | +0.06 (+0.85%) | 1,310,000 |
5 Sep 2017 | HKD | 7.19 | 7.19 | 7 | 7.04 | 7.04 | -0.13 (-1.81%) | 400,000 |
4 Sep 2017 | HKD | 7.11 | 7.2 | 7 | 7.17 | 7.17 | +0.17 (+2.43%) | 1,360,000 |
1 Sep 2017 | HKD | 7.01 | 7.1 | 6.95 | 7 | 7 | -0.1 (-1.41%) | 1,430,000 |
31 Aug 2017 | HKD | 7.05 | 7.14 | 7.05 | 7.1 | 7.1 | -0.06 (-0.84%) | 2,890,000 |
30 Aug 2017 | HKD | 7.16 | 7.16 | 7 | 7.16 | 7.16 | +0.04 (+0.56%) | 900,000 |
29 Aug 2017 | HKD | 7.14 | 7.23 | 7.04 | 7.12 | 7.12 | -0.02 (-0.28%) | 970,000 |
28 Aug 2017 | HKD | 7.15 | 7.29 | 7.08 | 7.14 | 7.14 | -0.07 (-0.97%) | 720,000 |
25 Aug 2017 | HKD | 7.07 | 7.22 | 7.07 | 7.21 | 7.21 | +0.05 (+0.70%) | 790,000 |
24 Aug 2017 | HKD | 7.02 | 7.23 | 7 | 7.16 | 7.16 | -0.03 (-0.42%) | 1,550,000 |
23 Aug 2017 | HKD | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.0 (0.0%) | 0 |