Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 5.89 | 5.92 | 5.87 | 5.92 | 5.92 | +0.03 (+0.51%) | 806,000 |
30 Aug 2017 | HKD | 5.92 | 5.92 | 5.87 | 5.89 | 5.89 | +0.01 (+0.17%) | 1,128,000 |
29 Aug 2017 | HKD | 5.86 | 5.9 | 5.85 | 5.88 | 5.88 | -0.03 (-0.51%) | 788,000 |
28 Aug 2017 | HKD | 5.9 | 5.93 | 5.88 | 5.91 | 5.91 | +0.02 (+0.34%) | 558,000 |
25 Aug 2017 | HKD | 5.85 | 5.89 | 5.85 | 5.89 | 5.89 | +0.04 (+0.68%) | 774,000 |
24 Aug 2017 | HKD | 5.86 | 5.86 | 5.82 | 5.85 | 5.85 | +0.02 (+0.34%) | 1,207,777 |
23 Aug 2017 | HKD | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 5.84 | 5.85 | 5.81 | 5.83 | 5.83 | +0.02 (+0.34%) | 682,000 |
21 Aug 2017 | HKD | 5.83 | 5.84 | 5.77 | 5.81 | 5.81 | -0.02 (-0.34%) | 928,000 |
18 Aug 2017 | HKD | 5.81 | 5.86 | 5.81 | 5.83 | 5.83 | -0.03 (-0.51%) | 502,000 |
17 Aug 2017 | HKD | 5.85 | 5.88 | 5.85 | 5.86 | 5.86 | +0.02 (+0.34%) | 806,000 |
16 Aug 2017 | HKD | 5.87 | 5.87 | 5.82 | 5.84 | 5.84 | +0.02 (+0.34%) | 288,000 |
15 Aug 2017 | HKD | 5.86 | 5.86 | 5.78 | 5.82 | 5.82 | +0.01 (+0.17%) | 1,140,000 |
14 Aug 2017 | HKD | 5.8 | 5.83 | 5.79 | 5.81 | 5.81 | +0.01 (+0.17%) | 540,000 |
11 Aug 2017 | HKD | 5.87 | 5.87 | 5.77 | 5.8 | 5.8 | -0.07 (-1.19%) | 1,122,000 |
10 Aug 2017 | HKD | 5.93 | 5.96 | 5.87 | 5.87 | 5.87 | -0.1 (-1.68%) | 1,010,000 |
9 Aug 2017 | HKD | 5.94 | 5.98 | 5.91 | 5.97 | 5.97 | -0.01 (-0.17%) | 410,000 |
8 Aug 2017 | HKD | 6.01 | 6.01 | 5.97 | 5.98 | 5.98 | -0.03 (-0.50%) | 954,000 |
7 Aug 2017 | HKD | 6 | 6.03 | 5.97 | 6.01 | 6.01 | -0.02 (-0.33%) | 624,000 |
4 Aug 2017 | HKD | 5.93 | 6.04 | 5.9 | 6.03 | 6.03 | +0.1 (+1.69%) | 1,242,000 |
3 Aug 2017 | HKD | 5.95 | 5.95 | 5.92 | 5.93 | 5.93 | -0.02 (-0.34%) | 154,000 |
2 Aug 2017 | HKD | 5.95 | 5.99 | 5.94 | 5.95 | 5.95 | 0.0 (0.0%) | 892,000 |
1 Aug 2017 | HKD | 5.92 | 6.02 | 5.91 | 5.95 | 5.95 | +0.05 (+0.85%) | 1,036,000 |
31 Jul 2017 | HKD | 5.82 | 5.91 | 5.82 | 5.9 | 5.9 | +0.07 (+1.20%) | 994,000 |
28 Jul 2017 | HKD | 5.89 | 5.89 | 5.82 | 5.83 | 5.83 | -0.08 (-1.35%) | 1,532,000 |
27 Jul 2017 | HKD | 5.89 | 5.91 | 5.86 | 5.91 | 5.91 | +0.01 (+0.17%) | 1,185,368 |
26 Jul 2017 | HKD | 5.89 | 5.9 | 5.86 | 5.9 | 5.9 | -0.01 (-0.17%) | 780,000 |
25 Jul 2017 | HKD | 5.95 | 5.95 | 5.86 | 5.91 | 5.91 | -0.04 (-0.67%) | 788,000 |
24 Jul 2017 | HKD | 5.9 | 5.95 | 5.89 | 5.95 | 5.95 | +0.05 (+0.85%) | 1,982,000 |
21 Jul 2017 | HKD | 5.91 | 5.91 | 5.86 | 5.9 | 5.9 | +0.02 (+0.34%) | 802,000 |