Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 1.47 | 1.51 | 1.43 | 1.43 | 1.43 | +0.03 (+2.14%) | 16,296,000 |
30 Aug 2017 | HKD | 1.4 | 1.44 | 1.37 | 1.4 | 1.4 | +0.04 (+2.94%) | 6,512,000 |
29 Aug 2017 | HKD | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 11,624,416 |
28 Aug 2017 | HKD | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 4,888,000 |
25 Aug 2017 | HKD | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 3,964,000 |
24 Aug 2017 | HKD | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 4,212,000 |
23 Aug 2017 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 4,140,000 |
21 Aug 2017 | HKD | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 3,884,000 |
18 Aug 2017 | HKD | 1.42 | 1.44 | 1.31 | 1.34 | 1.34 | -0.09 (-6.29%) | 11,276,000 |
17 Aug 2017 | HKD | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 1,340,000 |
16 Aug 2017 | HKD | 1.42 | 1.53 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 65,688,000 |
15 Aug 2017 | HKD | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | +0.02 (+1.43%) | 2,196,000 |
14 Aug 2017 | HKD | 1.45 | 1.52 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 47,876,020 |
11 Aug 2017 | HKD | 1.47 | 1.47 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 2,572,000 |
10 Aug 2017 | HKD | 1.45 | 1.52 | 1.39 | 1.45 | 1.45 | +0.02 (+1.40%) | 32,460,000 |
9 Aug 2017 | HKD | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 7,036,000 |
8 Aug 2017 | HKD | 1.49 | 1.52 | 1.43 | 1.46 | 1.46 | -0.03 (-2.01%) | 28,100,000 |
7 Aug 2017 | HKD | 1.52 | 1.52 | 1.44 | 1.49 | 1.49 | 0.0 (0.0%) | 8,456,000 |
4 Aug 2017 | HKD | 1.56 | 1.57 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 10,100,000 |
3 Aug 2017 | HKD | 1.59 | 1.65 | 1.49 | 1.54 | 1.54 | 0.0 (0.0%) | 22,474,050 |
2 Aug 2017 | HKD | 1.55 | 1.61 | 1.36 | 1.54 | 1.54 | 0.0 (0.0%) | 39,692,000 |
1 Aug 2017 | HKD | 1.56 | 1.61 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 29,684,000 |
31 Jul 2017 | HKD | 1.6 | 1.61 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 12,440,000 |
28 Jul 2017 | HKD | 1.61 | 1.62 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 3,984,000 |
27 Jul 2017 | HKD | 1.63 | 1.63 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 4,424,000 |
26 Jul 2017 | HKD | 1.65 | 1.66 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 3,780,000 |
25 Jul 2017 | HKD | 1.66 | 1.66 | 1.59 | 1.63 | 1.63 | -0.01 (-0.61%) | 4,056,055 |
24 Jul 2017 | HKD | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 3,308,000 |
21 Jul 2017 | HKD | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 3,356,000 |