Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 7.6 | 7.63 | 7.2 | 7.6 | 33.7778 | -0.24 (-3.06%) | 240,000 |
19 Jul 2017 | HKD | 7.43 | 7.9 | 7.35 | 7.84 | 34.8444 | +0.04 (+0.51%) | 75,000 |
18 Jul 2017 | HKD | 7.4 | 7.96 | 7.4 | 7.8 | 34.6667 | -0.1 (-1.27%) | 670,000 |
17 Jul 2017 | HKD | 7.99 | 7.99 | 7.9 | 7.9 | 35.1111 | -0.09 (-1.13%) | 5,000 |
14 Jul 2017 | HKD | 7.72 | 7.99 | 7.6 | 7.99 | 35.5111 | +0.15 (+1.91%) | 265,000 |
13 Jul 2017 | HKD | 7.49 | 7.84 | 7.3 | 7.84 | 34.8444 | -0.04 (-0.51%) | 105,000 |
12 Jul 2017 | HKD | 7.88 | 7.88 | 7.88 | 7.88 | 35.0222 | 0.0 (0.0%) | 0 |
11 Jul 2017 | HKD | 7.88 | 7.88 | 7.88 | 7.88 | 35.0222 | -0.1 (-1.25%) | 0 |
10 Jul 2017 | HKD | 7.7 | 7.98 | 7.5 | 7.98 | 35.4667 | +0.04 (+0.50%) | 167,000 |
7 Jul 2017 | HKD | 7.75 | 7.94 | 7.75 | 7.94 | 35.2889 | -0.05 (-0.63%) | 10,000 |
6 Jul 2017 | HKD | 8.05 | 8.05 | 7.99 | 7.99 | 35.5111 | -0.1 (-1.24%) | 50,000 |
5 Jul 2017 | HKD | 7.8 | 8.14 | 7.8 | 8.09 | 35.9556 | +0.09 (+1.13%) | 30,000 |
4 Jul 2017 | HKD | 8 | 8 | 8 | 8 | 35.5556 | -0.05 (-0.62%) | 0 |
3 Jul 2017 | HKD | 8.04 | 8.19 | 8.01 | 8.05 | 35.7778 | -0.1 (-1.23%) | 75,000 |
30 Jun 2017 | HKD | 7.9 | 8.2 | 7.81 | 8.15 | 36.2222 | +0.2 (+2.52%) | 485,000 |
29 Jun 2017 | HKD | 7.9 | 7.98 | 7.75 | 7.95 | 35.3333 | +0.03 (+0.38%) | 295,000 |
28 Jun 2017 | HKD | 7.88 | 7.93 | 7.75 | 7.92 | 35.2 | +0.03 (+0.38%) | 190,000 |
27 Jun 2017 | HKD | 7.97 | 7.99 | 7.42 | 7.89 | 35.0667 | -0.01 (-0.13%) | 65,000 |
26 Jun 2017 | HKD | 7.98 | 7.98 | 7.73 | 7.9 | 35.1111 | 0.0 (0.0%) | 85,000 |
23 Jun 2017 | HKD | 7.8 | 7.9 | 7.66 | 7.9 | 35.1111 | +0.02 (+0.25%) | 145,000 |
22 Jun 2017 | HKD | 7.83 | 7.88 | 7.4 | 7.88 | 35.0222 | +0.01 (+0.13%) | 50,000 |
21 Jun 2017 | HKD | 7.8 | 7.88 | 7.79 | 7.87 | 34.9778 | +0.02 (+0.25%) | 630,000 |
20 Jun 2017 | HKD | 7.87 | 7.88 | 7.7 | 7.85 | 34.8889 | -0.03 (-0.38%) | 150,000 |
19 Jun 2017 | HKD | 7.69 | 7.88 | 7.66 | 7.88 | 35.0222 | +0.1 (+1.29%) | 295,000 |
16 Jun 2017 | HKD | 7.47 | 7.78 | 7.28 | 7.78 | 34.5778 | +0.25 (+3.32%) | 1,130,000 |
15 Jun 2017 | HKD | 7.26 | 7.53 | 7.15 | 7.53 | 33.4667 | +0.08 (+1.07%) | 550,000 |
14 Jun 2017 | HKD | 7.57 | 7.59 | 7.1 | 7.45 | 33.1111 | -0.2 (-2.61%) | 4,535,000 |
13 Jun 2017 | HKD | 7.57 | 7.73 | 7.57 | 7.65 | 34 | +0.02 (+0.26%) | 170,000 |
12 Jun 2017 | HKD | 7.34 | 7.7 | 7.34 | 7.63 | 33.9111 | +0.18 (+2.42%) | 110,000 |
9 Jun 2017 | HKD | 7.51 | 7.54 | 7.29 | 7.45 | 33.1111 | -0.14 (-1.84%) | 5,845,000 |