Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | HKD | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 5,421,000 |
13 Sep 2017 | HKD | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 863,000 |
12 Sep 2017 | HKD | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 478,000 |
11 Sep 2017 | HKD | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,829,000 |
8 Sep 2017 | HKD | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 974,000 |
7 Sep 2017 | HKD | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 1,163,000 |
6 Sep 2017 | HKD | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 489,200 |
5 Sep 2017 | HKD | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 1,873,000 |
4 Sep 2017 | HKD | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 4,334,000 |
1 Sep 2017 | HKD | 1.27 | 1.3 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 2,754,000 |
31 Aug 2017 | HKD | 1.24 | 1.3 | 1.24 | 1.3 | 1.3 | +0.06 (+4.84%) | 5,494,000 |
30 Aug 2017 | HKD | 1.2 | 1.25 | 1.2 | 1.24 | 1.24 | -0.04 (-3.13%) | 3,175,000 |
29 Aug 2017 | HKD | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 864,000 |
28 Aug 2017 | HKD | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 1,151,000 |
25 Aug 2017 | HKD | 1.25 | 1.28 | 1.21 | 1.28 | 1.28 | +0.03 (+2.40%) | 4,412,000 |
24 Aug 2017 | HKD | 1.37 | 1.38 | 1.21 | 1.25 | 1.25 | -0.16 (-11.35%) | 19,891,000 |
23 Aug 2017 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.4 | 1.41 | 1.39 | 1.41 | 1.41 | +0.03 (+2.17%) | 731,000 |
21 Aug 2017 | HKD | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 809,000 |
18 Aug 2017 | HKD | 1.4 | 1.42 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 1,540,000 |
17 Aug 2017 | HKD | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 882,000 |
16 Aug 2017 | HKD | 1.41 | 1.42 | 1.35 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,305,000 |
15 Aug 2017 | HKD | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 751,000 |
14 Aug 2017 | HKD | 1.43 | 1.44 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 674,000 |
11 Aug 2017 | HKD | 1.44 | 1.44 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 1,367,000 |
10 Aug 2017 | HKD | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,466,000 |
9 Aug 2017 | HKD | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,344,998 |
8 Aug 2017 | HKD | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 457,000 |
7 Aug 2017 | HKD | 1.46 | 1.5 | 1.45 | 1.5 | 1.5 | +0.04 (+2.74%) | 959,000 |
4 Aug 2017 | HKD | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,775,000 |