Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 3.22 | 3.22 | 3.16 | 3.2 | 3.2 | -0.03 (-0.93%) | 3,286,000 |
30 Aug 2017 | HKD | 3.23 | 3.24 | 3.22 | 3.23 | 3.23 | -0.01 (-0.31%) | 260,000 |
29 Aug 2017 | HKD | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | +0.01 (+0.31%) | 740,000 |
28 Aug 2017 | HKD | 3.22 | 3.24 | 3.2 | 3.23 | 3.23 | +0.01 (+0.31%) | 650,000 |
25 Aug 2017 | HKD | 3.21 | 3.23 | 3.2 | 3.22 | 3.22 | +0.01 (+0.31%) | 344,000 |
24 Aug 2017 | HKD | 3.2 | 3.22 | 3.18 | 3.21 | 3.21 | +0.01 (+0.31%) | 972,000 |
23 Aug 2017 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 3.16 | 3.2 | 3.16 | 3.2 | 3.2 | +0.04 (+1.27%) | 846,000 |
21 Aug 2017 | HKD | 3.2 | 3.2 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 526,000 |
18 Aug 2017 | HKD | 3.14 | 3.2 | 3.13 | 3.2 | 3.2 | +0.04 (+1.27%) | 3,560,000 |
17 Aug 2017 | HKD | 3.15 | 3.18 | 3.15 | 3.16 | 3.16 | 0.0 (0.0%) | 532,000 |
16 Aug 2017 | HKD | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 2,616,000 |
15 Aug 2017 | HKD | 3.17 | 3.18 | 3.14 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,702,000 |
14 Aug 2017 | HKD | 3.17 | 3.17 | 3.14 | 3.15 | 3.15 | +0.01 (+0.32%) | 1,226,000 |
11 Aug 2017 | HKD | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | -0.06 (-1.88%) | 1,810,000 |
10 Aug 2017 | HKD | 3.24 | 3.24 | 3.19 | 3.2 | 3.2 | -0.04 (-1.23%) | 1,250,000 |
9 Aug 2017 | HKD | 3.21 | 3.35 | 3.21 | 3.24 | 3.24 | +0.03 (+0.93%) | 2,732,000 |
8 Aug 2017 | HKD | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | -0.01 (-0.31%) | 2,061,000 |
7 Aug 2017 | HKD | 3.21 | 3.24 | 3.21 | 3.22 | 3.22 | -0.01 (-0.31%) | 1,843,000 |
4 Aug 2017 | HKD | 3.24 | 3.24 | 3.2 | 3.23 | 3.23 | -0.01 (-0.31%) | 1,980,500 |
3 Aug 2017 | HKD | 3.24 | 3.25 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 637,000 |
2 Aug 2017 | HKD | 3.23 | 3.27 | 3.23 | 3.24 | 3.24 | 0.0 (0.0%) | 3,026,000 |
1 Aug 2017 | HKD | 3.24 | 3.25 | 3.21 | 3.24 | 3.24 | +0.01 (+0.31%) | 1,791,000 |
31 Jul 2017 | HKD | 3.21 | 3.23 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 1,540,000 |
28 Jul 2017 | HKD | 3.26 | 3.26 | 3.21 | 3.23 | 3.23 | -0.05 (-1.52%) | 1,316,000 |
27 Jul 2017 | HKD | 3.28 | 3.28 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 1,156,000 |
26 Jul 2017 | HKD | 3.25 | 3.3 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 2,514,000 |
25 Jul 2017 | HKD | 3.31 | 3.33 | 3.26 | 3.28 | 3.28 | -0.04 (-1.20%) | 3,048,000 |
24 Jul 2017 | HKD | 3.23 | 3.34 | 3.23 | 3.32 | 3.32 | +0.08 (+2.47%) | 4,746,000 |
21 Jul 2017 | HKD | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | +0.01 (+0.31%) | 592,290 |