Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 6.6 | 6.6 | 6.53 | 6.56 | 6.56 | -0.03 (-0.46%) | 668,000 |
3 Jan 2018 | HKD | 6.53 | 6.59 | 6.53 | 6.59 | 6.59 | +0.05 (+0.76%) | 380,000 |
2 Jan 2018 | HKD | 6.52 | 6.58 | 6.5 | 6.54 | 6.54 | +0.02 (+0.31%) | 318,000 |
1 Jan 2018 | HKD | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 6.56 | 6.58 | 6.51 | 6.52 | 6.52 | -0.04 (-0.61%) | 228,000 |
28 Dec 2017 | HKD | 6.52 | 6.58 | 6.52 | 6.56 | 6.56 | +0.09 (+1.39%) | 436,000 |
27 Dec 2017 | HKD | 6.47 | 6.5 | 6.45 | 6.47 | 6.47 | -0.03 (-0.46%) | 174,000 |
26 Dec 2017 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 6.47 | 6.51 | 6.43 | 6.5 | 6.5 | +0.05 (+0.78%) | 495,358 |
21 Dec 2017 | HKD | 6.43 | 6.51 | 6.38 | 6.45 | 6.45 | +0.08 (+1.26%) | 452,000 |
20 Dec 2017 | HKD | 6.43 | 6.49 | 6.37 | 6.37 | 6.37 | -0.09 (-1.39%) | 358,000 |
19 Dec 2017 | HKD | 6.5 | 6.5 | 6.42 | 6.46 | 6.46 | -0.02 (-0.31%) | 1,002,000 |
18 Dec 2017 | HKD | 6.48 | 6.49 | 6.39 | 6.48 | 6.48 | 0.0 (0.0%) | 552,000 |
15 Dec 2017 | HKD | 6.38 | 6.5 | 6.38 | 6.48 | 6.48 | -0.01 (-0.15%) | 1,110,000 |
14 Dec 2017 | HKD | 6.45 | 6.5 | 6.4 | 6.49 | 6.49 | +0.01 (+0.15%) | 566,000 |
13 Dec 2017 | HKD | 6.44 | 6.48 | 6.38 | 6.48 | 6.48 | +0.03 (+0.47%) | 582,000 |
12 Dec 2017 | HKD | 6.5 | 6.5 | 6.41 | 6.45 | 6.45 | -0.05 (-0.77%) | 636,000 |
11 Dec 2017 | HKD | 6.43 | 6.5 | 6.42 | 6.5 | 6.5 | +0.07 (+1.09%) | 530,000 |
8 Dec 2017 | HKD | 6.38 | 6.49 | 6.35 | 6.43 | 6.43 | +0.09 (+1.42%) | 946,000 |
7 Dec 2017 | HKD | 6.35 | 6.42 | 6.27 | 6.34 | 6.34 | -0.02 (-0.31%) | 812,000 |
6 Dec 2017 | HKD | 6.4 | 6.44 | 6.26 | 6.36 | 6.36 | -0.03 (-0.47%) | 1,734,000 |
5 Dec 2017 | HKD | 6.4 | 6.44 | 6.35 | 6.39 | 6.39 | -0.05 (-0.78%) | 1,308,000 |
4 Dec 2017 | HKD | 6.36 | 6.52 | 6.36 | 6.44 | 6.44 | +0.04 (+0.63%) | 702,000 |
1 Dec 2017 | HKD | 6.33 | 6.44 | 6.3 | 6.4 | 6.4 | +0.01 (+0.16%) | 1,284,000 |
30 Nov 2017 | HKD | 6.38 | 6.39 | 6.25 | 6.39 | 6.39 | +0.01 (+0.16%) | 1,198,000 |
29 Nov 2017 | HKD | 6.43 | 6.43 | 6.34 | 6.38 | 6.38 | -0.01 (-0.16%) | 1,082,000 |
28 Nov 2017 | HKD | 6.39 | 6.39 | 6.32 | 6.39 | 6.39 | -0.01 (-0.16%) | 902,000 |
27 Nov 2017 | HKD | 6.4 | 6.43 | 6.38 | 6.4 | 6.4 | +0.03 (+0.47%) | 980,000 |
24 Nov 2017 | HKD | 6.42 | 6.42 | 6.28 | 6.37 | 6.37 | -0.06 (-0.93%) | 1,160,000 |