Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 7.7 | 7.88 | 7.6 | 7.88 | 35.0222 | +0.18 (+2.34%) | 515,000 |
11 Oct 2017 | HKD | 7.43 | 7.8 | 7.12 | 7.7 | 34.2222 | +0.31 (+4.19%) | 580,000 |
10 Oct 2017 | HKD | 7.32 | 7.73 | 7.31 | 7.39 | 32.8444 | -0.41 (-5.26%) | 905,000 |
9 Oct 2017 | HKD | 7.6 | 7.8 | 7.4 | 7.8 | 34.6667 | +0.02 (+0.26%) | 460,000 |
6 Oct 2017 | HKD | 7.1 | 7.78 | 7.1 | 7.78 | 34.5778 | +0.18 (+2.37%) | 310,000 |
5 Oct 2017 | HKD | 7.6 | 7.6 | 7.6 | 7.6 | 33.7778 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 7.34 | 7.6 | 7.15 | 7.6 | 33.7778 | +0.1 (+1.33%) | 495,000 |
3 Oct 2017 | HKD | 7.5 | 7.5 | 7.5 | 7.5 | 33.3333 | -0.15 (-1.96%) | 0 |
2 Oct 2017 | HKD | 7.65 | 7.65 | 7.65 | 7.65 | 34 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 6.7 | 7.98 | 6.7 | 7.65 | 34 | +0.95 (+14.18%) | 290,000 |
28 Sep 2017 | HKD | 6.7 | 6.7 | 6.7 | 6.7 | 29.7778 | -0.09 (-1.33%) | 0 |
27 Sep 2017 | HKD | 6.53 | 6.79 | 6.53 | 6.79 | 30.1778 | +0.01 (+0.15%) | 2,020,000 |
26 Sep 2017 | HKD | 6.64 | 6.78 | 6.64 | 6.78 | 30.1333 | +0.1 (+1.50%) | 15,000 |
25 Sep 2017 | HKD | 6.68 | 6.68 | 6.68 | 6.68 | 29.6889 | -0.05 (-0.74%) | 70,000 |
22 Sep 2017 | HKD | 6.51 | 6.75 | 6.51 | 6.73 | 29.9111 | -0.03 (-0.44%) | 1,760,000 |
21 Sep 2017 | HKD | 6.51 | 6.77 | 6.51 | 6.76 | 30.0444 | +0.02 (+0.30%) | 2,055,000 |
20 Sep 2017 | HKD | 6.78 | 6.79 | 6.74 | 6.74 | 29.9556 | -0.06 (-0.88%) | 525,000 |
19 Sep 2017 | HKD | 6.98 | 6.98 | 6.8 | 6.8 | 30.2222 | -0.05 (-0.73%) | 120,000 |
18 Sep 2017 | HKD | 6.86 | 6.87 | 6.5 | 6.85 | 30.4444 | 0.0 (0.0%) | 3,195,000 |
15 Sep 2017 | HKD | 6.89 | 6.89 | 6.85 | 6.85 | 30.4444 | -0.04 (-0.58%) | 105,000 |
14 Sep 2017 | HKD | 6.89 | 6.89 | 6.7 | 6.89 | 30.6222 | -0.01 (-0.14%) | 105,000 |
13 Sep 2017 | HKD | 6.9 | 6.9 | 6.9 | 6.9 | 30.6667 | 0.0 (0.0%) | 0 |
12 Sep 2017 | HKD | 6.89 | 6.9 | 6.7 | 6.9 | 30.6667 | 0.0 (0.0%) | 50,000 |
11 Sep 2017 | HKD | 7.03 | 7.03 | 6.9 | 6.9 | 30.6667 | -0.09 (-1.29%) | 5,000 |
8 Sep 2017 | HKD | 6.75 | 6.99 | 6.75 | 6.99 | 31.0667 | +0.06 (+0.87%) | 25,000 |
7 Sep 2017 | HKD | 7 | 7 | 6.93 | 6.93 | 30.8 | -0.16 (-2.26%) | 30,000 |
6 Sep 2017 | HKD | 6.6 | 7.09 | 6.6 | 7.09 | 31.5111 | +0.29 (+4.26%) | 167,000 |
5 Sep 2017 | HKD | 6.7 | 6.8 | 6.7 | 6.8 | 30.2222 | -0.1 (-1.45%) | 40,000 |
4 Sep 2017 | HKD | 6.77 | 6.9 | 6.77 | 6.9 | 30.6667 | 0.0 (0.0%) | 80,000 |
1 Sep 2017 | HKD | 6.85 | 6.9 | 6.75 | 6.9 | 30.6667 | -0.09 (-1.29%) | 21,000 |