Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 6.47 | 6.51 | 6.28 | 6.43 | 6.43 | -0.04 (-0.62%) | 2,028,000 |
22 Nov 2017 | HKD | 6.4 | 6.47 | 6.4 | 6.47 | 6.47 | +0.07 (+1.09%) | 1,530,671 |
21 Nov 2017 | HKD | 6.5 | 6.5 | 6.34 | 6.4 | 6.4 | -0.06 (-0.93%) | 1,772,000 |
20 Nov 2017 | HKD | 6.52 | 6.52 | 6.42 | 6.46 | 6.46 | -0.04 (-0.62%) | 688,000 |
17 Nov 2017 | HKD | 6.53 | 6.55 | 6.46 | 6.5 | 6.5 | -0.04 (-0.61%) | 1,677,000 |
16 Nov 2017 | HKD | 6.49 | 6.55 | 6.43 | 6.54 | 6.54 | +0.02 (+0.31%) | 1,026,000 |
15 Nov 2017 | HKD | 6.58 | 6.58 | 6.43 | 6.52 | 6.52 | -0.06 (-0.91%) | 2,028,000 |
14 Nov 2017 | HKD | 6.58 | 6.6 | 6.5 | 6.58 | 6.58 | +0.08 (+1.23%) | 1,538,000 |
13 Nov 2017 | HKD | 6.46 | 6.52 | 6.45 | 6.5 | 6.5 | +0.04 (+0.62%) | 2,604,000 |
10 Nov 2017 | HKD | 6.56 | 6.56 | 6.45 | 6.46 | 6.46 | -0.11 (-1.67%) | 1,120,000 |
9 Nov 2017 | HKD | 6.5 | 6.58 | 6.49 | 6.57 | 6.57 | +0.04 (+0.61%) | 1,796,000 |
8 Nov 2017 | HKD | 6.58 | 6.6 | 6.48 | 6.53 | 6.53 | +0.03 (+0.46%) | 1,852,000 |
7 Nov 2017 | HKD | 6.4 | 6.5 | 6.38 | 6.5 | 6.5 | +0.06 (+0.93%) | 1,906,000 |
6 Nov 2017 | HKD | 6.44 | 6.48 | 6.36 | 6.44 | 6.44 | -0.03 (-0.46%) | 1,008,000 |
3 Nov 2017 | HKD | 6.38 | 6.49 | 6.35 | 6.47 | 6.47 | +0.12 (+1.89%) | 2,774,000 |
2 Nov 2017 | HKD | 6.26 | 6.36 | 6.23 | 6.35 | 6.35 | +0.1 (+1.60%) | 1,842,000 |
1 Nov 2017 | HKD | 6.27 | 6.28 | 6.23 | 6.25 | 6.25 | -0.01 (-0.16%) | 1,508,000 |
31 Oct 2017 | HKD | 6.27 | 6.28 | 6.18 | 6.26 | 6.26 | +0.05 (+0.81%) | 1,926,000 |
30 Oct 2017 | HKD | 6.13 | 6.27 | 6.13 | 6.21 | 6.21 | +0.13 (+2.14%) | 2,548,000 |
27 Oct 2017 | HKD | 6.05 | 6.09 | 6.05 | 6.08 | 6.08 | +0.02 (+0.33%) | 446,000 |
26 Oct 2017 | HKD | 5.99 | 6.06 | 5.99 | 6.06 | 6.06 | +0.01 (+0.17%) | 544,000 |
25 Oct 2017 | HKD | 5.99 | 6.05 | 5.96 | 6.05 | 6.05 | +0.06 (+1.00%) | 386,000 |
24 Oct 2017 | HKD | 6.06 | 6.07 | 5.99 | 5.99 | 5.99 | -0.06 (-0.99%) | 510,000 |
23 Oct 2017 | HKD | 6.03 | 6.06 | 6.01 | 6.05 | 6.05 | +0.02 (+0.33%) | 840,000 |
20 Oct 2017 | HKD | 6.02 | 6.04 | 5.98 | 6.03 | 6.03 | +0.06 (+1.01%) | 1,032,000 |
19 Oct 2017 | HKD | 6.05 | 6.06 | 5.97 | 5.97 | 5.97 | -0.08 (-1.32%) | 1,254,000 |
18 Oct 2017 | HKD | 6.01 | 6.06 | 5.99 | 6.05 | 6.05 | +0.04 (+0.67%) | 1,178,000 |
17 Oct 2017 | HKD | 6.05 | 6.07 | 5.96 | 6.01 | 6.01 | -0.04 (-0.66%) | 1,432,000 |
16 Oct 2017 | HKD | 6 | 6.08 | 6 | 6.05 | 6.05 | +0.05 (+0.83%) | 2,601,500 |
13 Oct 2017 | HKD | 5.97 | 6.01 | 5.97 | 6 | 6 | +0.05 (+0.84%) | 870,000 |