Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 5.9 | 5.92 | 5.88 | 5.88 | 5.88 | -0.04 (-0.68%) | 994,000 |
19 Jul 2017 | HKD | 5.85 | 5.93 | 5.84 | 5.92 | 5.92 | +0.08 (+1.37%) | 1,078,000 |
18 Jul 2017 | HKD | 5.85 | 5.89 | 5.84 | 5.84 | 5.84 | -0.04 (-0.68%) | 924,000 |
17 Jul 2017 | HKD | 5.95 | 5.95 | 5.86 | 5.88 | 5.88 | -0.07 (-1.18%) | 797,070 |
14 Jul 2017 | HKD | 5.93 | 5.95 | 5.92 | 5.95 | 5.95 | +0.02 (+0.34%) | 604,000 |
13 Jul 2017 | HKD | 5.94 | 5.96 | 5.9 | 5.93 | 5.93 | +0.02 (+0.34%) | 1,370,000 |
12 Jul 2017 | HKD | 5.94 | 5.94 | 5.89 | 5.91 | 5.91 | -0.03 (-0.51%) | 532,605 |
11 Jul 2017 | HKD | 5.88 | 5.94 | 5.88 | 5.94 | 5.94 | +0.06 (+1.02%) | 628,000 |
10 Jul 2017 | HKD | 5.87 | 5.92 | 5.85 | 5.88 | 5.88 | +0.02 (+0.34%) | 536,000 |
7 Jul 2017 | HKD | 5.88 | 5.91 | 5.86 | 5.86 | 5.86 | -0.04 (-0.68%) | 906,000 |
6 Jul 2017 | HKD | 5.91 | 5.91 | 5.87 | 5.9 | 5.9 | -0.02 (-0.34%) | 524,000 |
5 Jul 2017 | HKD | 5.86 | 5.93 | 5.86 | 5.92 | 5.92 | +0.08 (+1.37%) | 909,782 |
4 Jul 2017 | HKD | 5.87 | 5.9 | 5.83 | 5.84 | 5.84 | -0.05 (-0.85%) | 1,024,000 |
3 Jul 2017 | HKD | 5.85 | 5.92 | 5.83 | 5.89 | 5.89 | +0.04 (+0.68%) | 892,000 |
30 Jun 2017 | HKD | 5.86 | 5.89 | 5.85 | 5.85 | 5.85 | -0.04 (-0.68%) | 712,000 |
29 Jun 2017 | HKD | 5.83 | 5.9 | 5.83 | 5.89 | 5.89 | +0.07 (+1.20%) | 584,000 |
28 Jun 2017 | HKD | 5.82 | 5.84 | 5.8 | 5.82 | 5.82 | 0.0 (0.0%) | 1,618,000 |
27 Jun 2017 | HKD | 5.86 | 5.86 | 5.8 | 5.82 | 5.82 | -0.01 (-0.17%) | 674,000 |
26 Jun 2017 | HKD | 5.86 | 5.86 | 5.81 | 5.83 | 5.83 | 0.0 (0.0%) | 566,000 |
23 Jun 2017 | HKD | 5.84 | 5.86 | 5.82 | 5.83 | 5.83 | -0.01 (-0.17%) | 298,000 |
22 Jun 2017 | HKD | 5.9 | 5.93 | 5.84 | 5.84 | 5.84 | -0.04 (-0.68%) | 306,000 |
21 Jun 2017 | HKD | 5.9 | 5.93 | 5.88 | 5.88 | 5.88 | -0.05 (-0.84%) | 698,079 |
20 Jun 2017 | HKD | 5.96 | 5.96 | 5.9 | 5.93 | 5.93 | -0.01 (-0.17%) | 438,000 |
19 Jun 2017 | HKD | 5.84 | 5.95 | 5.82 | 5.94 | 5.94 | +0.08 (+1.37%) | 2,602,000 |
16 Jun 2017 | HKD | 5.82 | 5.86 | 5.82 | 5.86 | 5.86 | +0.03 (+0.51%) | 386,000 |
15 Jun 2017 | HKD | 5.83 | 5.85 | 5.81 | 5.83 | 5.83 | +0.01 (+0.17%) | 722,000 |
14 Jun 2017 | HKD | 5.82 | 5.84 | 5.81 | 5.82 | 5.82 | +0.03 (+0.52%) | 269,000 |
13 Jun 2017 | HKD | 5.82 | 5.84 | 5.79 | 5.79 | 5.79 | 0.0 (0.0%) | 684,000 |
12 Jun 2017 | HKD | 5.83 | 5.83 | 5.79 | 5.79 | 5.79 | -0.05 (-0.86%) | 1,036,000 |
9 Jun 2017 | HKD | 5.82 | 5.85 | 5.81 | 5.84 | 5.84 | +0.03 (+0.52%) | 510,000 |