Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 3.19 | 3.24 | 3.19 | 3.23 | 3.23 | +0.03 (+0.94%) | 882,000 |
19 Jul 2017 | HKD | 3.18 | 3.22 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 1,142,000 |
18 Jul 2017 | HKD | 3.2 | 3.22 | 3.18 | 3.18 | 3.18 | -0.02 (-0.63%) | 1,102,000 |
17 Jul 2017 | HKD | 3.23 | 3.27 | 3.2 | 3.2 | 3.2 | -0.03 (-0.93%) | 1,692,000 |
14 Jul 2017 | HKD | 3.25 | 3.26 | 3.23 | 3.23 | 3.23 | -0.01 (-0.31%) | 1,240,000 |
13 Jul 2017 | HKD | 3.21 | 3.26 | 3.21 | 3.24 | 3.24 | +0.02 (+0.62%) | 2,456,000 |
12 Jul 2017 | HKD | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | 0.0 (0.0%) | 1,790,000 |
11 Jul 2017 | HKD | 3.21 | 3.23 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 1,091,000 |
10 Jul 2017 | HKD | 3.19 | 3.2 | 3.18 | 3.2 | 3.2 | +0.01 (+0.31%) | 316,000 |
7 Jul 2017 | HKD | 3.18 | 3.2 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 692,000 |
6 Jul 2017 | HKD | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 440,000 |
5 Jul 2017 | HKD | 3.15 | 3.2 | 3.14 | 3.17 | 3.17 | +0.02 (+0.63%) | 1,135,487 |
4 Jul 2017 | HKD | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | -0.03 (-0.94%) | 2,212,000 |
3 Jul 2017 | HKD | 3.19 | 3.21 | 3.16 | 3.18 | 3.18 | -0.03 (-0.93%) | 1,414,000 |
30 Jun 2017 | HKD | 3.2 | 3.21 | 3.18 | 3.21 | 3.21 | -0.01 (-0.31%) | 250,000 |
29 Jun 2017 | HKD | 3.18 | 3.22 | 3.17 | 3.22 | 3.22 | +0.04 (+1.26%) | 1,132,000 |
28 Jun 2017 | HKD | 3.16 | 3.19 | 3.16 | 3.18 | 3.18 | -0.02 (-0.63%) | 580,000 |
27 Jun 2017 | HKD | 3.23 | 3.23 | 3.19 | 3.2 | 3.2 | -0.02 (-0.62%) | 322,500 |
26 Jun 2017 | HKD | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | +0.05 (+1.58%) | 566,000 |
23 Jun 2017 | HKD | 3.18 | 3.19 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 521,946 |
22 Jun 2017 | HKD | 3.23 | 3.23 | 3.17 | 3.18 | 3.18 | -0.04 (-1.24%) | 884,000 |
21 Jun 2017 | HKD | 3.2 | 3.22 | 3.2 | 3.22 | 3.22 | +0.01 (+0.31%) | 362,000 |
20 Jun 2017 | HKD | 3.22 | 3.22 | 3.19 | 3.21 | 3.21 | +0.02 (+0.63%) | 436,000 |
19 Jun 2017 | HKD | 3.22 | 3.23 | 3.18 | 3.19 | 3.19 | -0.01 (-0.31%) | 730,000 |
16 Jun 2017 | HKD | 3.2 | 3.22 | 3.14 | 3.2 | 3.2 | +0.01 (+0.31%) | 1,126,000 |
15 Jun 2017 | HKD | 3.23 | 3.23 | 3.17 | 3.19 | 3.19 | -0.03 (-0.93%) | 1,010,000 |
14 Jun 2017 | HKD | 3.19 | 3.28 | 3.19 | 3.22 | 3.22 | -0.08 (-2.42%) | 1,776,000 |
13 Jun 2017 | HKD | 3.32 | 3.33 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 1,644,000 |
12 Jun 2017 | HKD | 3.32 | 3.33 | 3.28 | 3.32 | 3.32 | 0.0 (0.0%) | 1,144,000 |
9 Jun 2017 | HKD | 3.32 | 3.34 | 3.31 | 3.32 | 3.32 | -0.01 (-0.30%) | 1,114,000 |