Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 1 | 1.01 | 1 | 1 | 1 | -0.02 (-1.96%) | 1,216,000 |
30 Aug 2017 | HKD | 1 | 1.02 | 0.98 | 1.02 | 1.02 | -0.07 (-6.42%) | 6,194,600 |
29 Aug 2017 | HKD | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 174,600 |
28 Aug 2017 | HKD | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 614,000 |
25 Aug 2017 | HKD | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 204,000 |
24 Aug 2017 | HKD | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 602,000 |
23 Aug 2017 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 186,000 |
21 Aug 2017 | HKD | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 789,200 |
18 Aug 2017 | HKD | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 126,000 |
17 Aug 2017 | HKD | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 682,000 |
16 Aug 2017 | HKD | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | +0.02 (+1.87%) | 608,000 |
15 Aug 2017 | HKD | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 126,000 |
14 Aug 2017 | HKD | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 104,000 |
11 Aug 2017 | HKD | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 950,000 |
10 Aug 2017 | HKD | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 711,980 |
9 Aug 2017 | HKD | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 726,000 |
8 Aug 2017 | HKD | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 560,600 |
7 Aug 2017 | HKD | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 466,000 |
4 Aug 2017 | HKD | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 331,000 |
3 Aug 2017 | HKD | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 384,000 |
2 Aug 2017 | HKD | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 324,000 |
1 Aug 2017 | HKD | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 238,400 |
31 Jul 2017 | HKD | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 404,800 |
28 Jul 2017 | HKD | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 167,000 |
27 Jul 2017 | HKD | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 117,200 |
26 Jul 2017 | HKD | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 156,000 |
25 Jul 2017 | HKD | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 508,000 |
24 Jul 2017 | HKD | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 472,000 |
21 Jul 2017 | HKD | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 482,000 |