Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2017 | HKD | 5.99 | 6.39 | 5.59 | 6.19 | 6.19 | +0.32 (+5.45%) | 730,000 |
13 Nov 2017 | HKD | 5.94 | 5.94 | 5.8 | 5.87 | 5.87 | +0.08 (+1.38%) | 50,000 |
10 Nov 2017 | HKD | 6.04 | 6.27 | 5.78 | 5.79 | 5.79 | -0.17 (-2.85%) | 910,000 |
9 Nov 2017 | HKD | 6.17 | 6.17 | 5.81 | 5.96 | 5.96 | -0.13 (-2.13%) | 60,000 |
8 Nov 2017 | HKD | 6.08 | 6.26 | 5.91 | 6.09 | 6.09 | -0.31 (-4.84%) | 270,000 |
7 Nov 2017 | HKD | 6.55 | 6.55 | 6.07 | 6.4 | 6.4 | -0.3 (-4.48%) | 1,400,000 |
6 Nov 2017 | HKD | 5.89 | 6.9 | 5.89 | 6.7 | 6.7 | +0.42 (+6.69%) | 690,000 |
3 Nov 2017 | HKD | 6.26 | 6.42 | 6.2 | 6.28 | 6.28 | +0.11 (+1.78%) | 1,360,000 |
2 Nov 2017 | HKD | 5.91 | 6.56 | 5.91 | 6.17 | 6.17 | -0.23 (-3.59%) | 910,000 |
1 Nov 2017 | HKD | 6.5 | 6.65 | 6.22 | 6.4 | 6.4 | -0.22 (-3.32%) | 1,170,000 |
31 Oct 2017 | HKD | 6.51 | 6.7 | 6.38 | 6.62 | 6.62 | -0.18 (-2.65%) | 240,000 |
30 Oct 2017 | HKD | 5.65 | 6.85 | 5.6 | 6.8 | 6.8 | +0.8 (+13.33%) | 590,000 |
27 Oct 2017 | HKD | 5.68 | 6 | 5.42 | 6 | 6 | +0.33 (+5.82%) | 430,000 |
26 Oct 2017 | HKD | 5.65 | 5.75 | 5.4 | 5.67 | 5.67 | -0.1 (-1.73%) | 170,000 |
25 Oct 2017 | HKD | 5.79 | 5.79 | 5.5 | 5.77 | 5.77 | +0.02 (+0.35%) | 80,000 |
24 Oct 2017 | HKD | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | -0.03 (-0.52%) | 40,000 |
23 Oct 2017 | HKD | 5.99 | 5.99 | 5.33 | 5.78 | 5.78 | +0.21 (+3.77%) | 140,000 |
20 Oct 2017 | HKD | 5.8 | 5.8 | 5.57 | 5.57 | 5.57 | -0.13 (-2.28%) | 90,000 |
19 Oct 2017 | HKD | 5.21 | 5.8 | 5.2 | 5.7 | 5.7 | +0.3 (+5.56%) | 330,000 |
18 Oct 2017 | HKD | 5.51 | 5.51 | 5.4 | 5.4 | 5.4 | -0.22 (-3.91%) | 180,000 |
17 Oct 2017 | HKD | 5.74 | 5.79 | 5.62 | 5.62 | 5.62 | -0.2 (-3.44%) | 40,000 |
16 Oct 2017 | HKD | 5.76 | 5.82 | 5.56 | 5.82 | 5.82 | +0.06 (+1.04%) | 170,000 |
13 Oct 2017 | HKD | 5.84 | 5.84 | 5.59 | 5.76 | 5.76 | +0.01 (+0.17%) | 90,000 |
12 Oct 2017 | HKD | 5.86 | 5.88 | 5.75 | 5.75 | 5.75 | +0.02 (+0.35%) | 70,000 |
11 Oct 2017 | HKD | 5.64 | 5.75 | 5.53 | 5.73 | 5.73 | +0.12 (+2.14%) | 230,000 |
10 Oct 2017 | HKD | 5.57 | 5.75 | 5.53 | 5.61 | 5.61 | +0.1 (+1.81%) | 120,000 |
9 Oct 2017 | HKD | 5.48 | 5.59 | 5.48 | 5.51 | 5.51 | +0.04 (+0.73%) | 100,000 |
6 Oct 2017 | HKD | 5.59 | 5.59 | 5.46 | 5.47 | 5.47 | +0.04 (+0.74%) | 90,000 |
5 Oct 2017 | HKD | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 5.45 | 5.45 | 5.2 | 5.43 | 5.43 | -0.08 (-1.45%) | 160,000 |