Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2017 | HKD | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 68,000 |
23 Aug 2017 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 0 |
21 Aug 2017 | HKD | 1 | 1.09 | 1 | 1.07 | 1.07 | +0.05 (+4.90%) | 146,000 |
18 Aug 2017 | HKD | 1 | 1.04 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 16,000 |
17 Aug 2017 | HKD | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 186,000 |
16 Aug 2017 | HKD | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 6,000 |
15 Aug 2017 | HKD | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 248,000 |
14 Aug 2017 | HKD | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 214,000 |
11 Aug 2017 | HKD | 1.05 | 1.07 | 1.02 | 1.07 | 1.07 | -0.01 (-0.93%) | 414,000 |
10 Aug 2017 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 108,000 |
9 Aug 2017 | HKD | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 222,000 |
8 Aug 2017 | HKD | 1.1 | 1.11 | 1.05 | 1.09 | 1.09 | -0.02 (-1.80%) | 202,000 |
7 Aug 2017 | HKD | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 68,000 |
4 Aug 2017 | HKD | 1.1 | 1.14 | 1.1 | 1.14 | 1.14 | +0.03 (+2.70%) | 26,000 |
3 Aug 2017 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
2 Aug 2017 | HKD | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 154,000 |
1 Aug 2017 | HKD | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 76,000 |
31 Jul 2017 | HKD | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 310,000 |
28 Jul 2017 | HKD | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 54,000 |
27 Jul 2017 | HKD | 1.12 | 1.16 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 338,000 |
26 Jul 2017 | HKD | 1.2 | 1.2 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 52,000 |
25 Jul 2017 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 208,000 |
24 Jul 2017 | HKD | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 246,000 |
21 Jul 2017 | HKD | 1.27 | 1.27 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,562,000 |
20 Jul 2017 | HKD | 1.13 | 1.25 | 1.13 | 1.21 | 1.21 | +0.11 (+10.00%) | 3,119,000 |
19 Jul 2017 | HKD | 1.16 | 1.16 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 240,000 |
18 Jul 2017 | HKD | 1.11 | 1.12 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 538,000 |
17 Jul 2017 | HKD | 1.1 | 1.19 | 1.09 | 1.14 | 1.14 | +0.05 (+4.59%) | 1,004,000 |
14 Jul 2017 | HKD | 1.1 | 1.11 | 1.07 | 1.09 | 1.09 | -0.03 (-2.68%) | 496,000 |