Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2017 | HKD | 0.9 | 1.02 | 0.9 | 0.97 | 0.97 | +0.06 (+6.59%) | 1,090,500 |
23 Aug 2017 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 180,000 |
21 Aug 2017 | HKD | 0.91 | 0.92 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 393,000 |
18 Aug 2017 | HKD | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 24,000 |
17 Aug 2017 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 532,500 |
16 Aug 2017 | HKD | 0.91 | 0.92 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 247,500 |
15 Aug 2017 | HKD | 0.91 | 0.92 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 123,000 |
14 Aug 2017 | HKD | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 198,000 |
11 Aug 2017 | HKD | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 667,500 |
10 Aug 2017 | HKD | 0.91 | 0.92 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 1,084,500 |
9 Aug 2017 | HKD | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | -0.02 (-2.06%) | 1,378,500 |
8 Aug 2017 | HKD | 1 | 1 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 529,500 |
7 Aug 2017 | HKD | 0.97 | 1 | 0.95 | 1 | 1 | +0.02 (+2.04%) | 491,483 |
4 Aug 2017 | HKD | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 0.0 (0.0%) | 621,000 |
3 Aug 2017 | HKD | 0.97 | 1 | 0.95 | 0.98 | 0.98 | -0.02 (-2%) | 1,659,000 |
2 Aug 2017 | HKD | 1.02 | 1.06 | 0.96 | 1 | 1 | -0.04 (-3.85%) | 1,128,000 |
1 Aug 2017 | HKD | 1.14 | 1.14 | 1.03 | 1.04 | 1.04 | -0.11 (-9.57%) | 1,257,000 |
31 Jul 2017 | HKD | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | -0.12 (-9.45%) | 4,219,500 |
28 Jul 2017 | HKD | 1.05 | 1.28 | 1.05 | 1.27 | 1.27 | +0.18 (+16.51%) | 5,361,000 |
27 Jul 2017 | HKD | 0.99 | 1.1 | 0.96 | 1.09 | 1.09 | +0.08 (+7.92%) | 1,978,500 |
26 Jul 2017 | HKD | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 799,500 |
25 Jul 2017 | HKD | 0.98 | 1 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 721,500 |
24 Jul 2017 | HKD | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | +0.01 (+1.03%) | 528,000 |
21 Jul 2017 | HKD | 0.93 | 0.97 | 0.88 | 0.97 | 0.97 | +0.03 (+3.19%) | 4,669,500 |
20 Jul 2017 | HKD | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 2,406,000 |
19 Jul 2017 | HKD | 0.92 | 0.95 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 366,000 |
18 Jul 2017 | HKD | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 798,000 |
17 Jul 2017 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 565,500 |
14 Jul 2017 | HKD | 0.82 | 0.92 | 0.82 | 0.92 | 0.92 | +0.1 (+12.20%) | 2,208,000 |