Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2017 | HKD | 1.55 | 1.57 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 2,116,000 |
8 Aug 2017 | HKD | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,880,000 |
7 Aug 2017 | HKD | 1.54 | 1.6 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 2,738,000 |
4 Aug 2017 | HKD | 1.58 | 1.6 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 4,294,000 |
3 Aug 2017 | HKD | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 1,780,000 |
2 Aug 2017 | HKD | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,958,000 |
1 Aug 2017 | HKD | 1.62 | 1.64 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 1,998,000 |
31 Jul 2017 | HKD | 1.64 | 1.66 | 1.53 | 1.6 | 1.6 | -0.04 (-2.44%) | 1,204,000 |
28 Jul 2017 | HKD | 1.55 | 1.65 | 1.52 | 1.64 | 1.64 | +0.09 (+5.81%) | 1,822,000 |
27 Jul 2017 | HKD | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 342,000 |
26 Jul 2017 | HKD | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 952,000 |
25 Jul 2017 | HKD | 1.65 | 1.65 | 1.53 | 1.58 | 1.58 | -0.04 (-2.47%) | 2,586,000 |
24 Jul 2017 | HKD | 1.64 | 1.68 | 1.6 | 1.62 | 1.62 | -0.06 (-3.57%) | 1,078,000 |
21 Jul 2017 | HKD | 1.67 | 1.71 | 1.6 | 1.68 | 1.68 | +0.01 (+0.60%) | 1,150,000 |
20 Jul 2017 | HKD | 1.68 | 1.75 | 1.62 | 1.67 | 1.67 | +0.04 (+2.45%) | 6,988,000 |
19 Jul 2017 | HKD | 1.59 | 1.67 | 1.58 | 1.63 | 1.63 | +0.04 (+2.52%) | 1,932,000 |
18 Jul 2017 | HKD | 1.57 | 1.6 | 1.51 | 1.59 | 1.59 | +0.04 (+2.58%) | 806,000 |
17 Jul 2017 | HKD | 1.45 | 1.57 | 1.45 | 1.55 | 1.55 | +0.04 (+2.65%) | 1,216,000 |
14 Jul 2017 | HKD | 1.53 | 1.57 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 826,000 |
13 Jul 2017 | HKD | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 1,962,000 |
12 Jul 2017 | HKD | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 412,000 |
11 Jul 2017 | HKD | 1.55 | 1.59 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 1,102,000 |
10 Jul 2017 | HKD | 1.6 | 1.68 | 1.55 | 1.57 | 1.57 | -0.07 (-4.27%) | 1,290,000 |
7 Jul 2017 | HKD | 1.62 | 1.67 | 1.59 | 1.64 | 1.64 | +0.01 (+0.61%) | 786,000 |
6 Jul 2017 | HKD | 1.61 | 1.63 | 1.56 | 1.63 | 1.63 | +0.03 (+1.88%) | 994,000 |
5 Jul 2017 | HKD | 1.59 | 1.63 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 1,634,000 |
4 Jul 2017 | HKD | 1.75 | 1.75 | 1.57 | 1.58 | 1.58 | -0.1 (-5.95%) | 4,076,000 |
3 Jul 2017 | HKD | 1.64 | 1.69 | 1.6 | 1.68 | 1.68 | +0.09 (+5.66%) | 742,000 |
30 Jun 2017 | HKD | 1.61 | 1.63 | 1.57 | 1.59 | 1.59 | -0.04 (-2.45%) | 1,034,000 |
29 Jun 2017 | HKD | 1.45 | 1.67 | 1.42 | 1.63 | 1.63 | +0.17 (+11.64%) | 3,666,000 |