Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2017 | HKD | 1.38 | 1.38 | 1.29 | 1.3 | 1.3 | -0.08 (-5.80%) | 160,000 |
16 Aug 2017 | HKD | 1.29 | 1.38 | 1.28 | 1.38 | 1.38 | +0.06 (+4.55%) | 182,000 |
15 Aug 2017 | HKD | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | +0.01 (+0.76%) | 32,000 |
14 Aug 2017 | HKD | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 10,000 |
11 Aug 2017 | HKD | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 192,000 |
10 Aug 2017 | HKD | 1.31 | 1.38 | 1.31 | 1.34 | 1.34 | +0.03 (+2.29%) | 148,000 |
9 Aug 2017 | HKD | 1.41 | 1.41 | 1.24 | 1.31 | 1.31 | -0.12 (-8.39%) | 30,000 |
8 Aug 2017 | HKD | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 14,000 |
7 Aug 2017 | HKD | 1.42 | 1.48 | 1.42 | 1.42 | 1.42 | +0.02 (+1.43%) | 70,000 |
4 Aug 2017 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
3 Aug 2017 | HKD | 1.37 | 1.42 | 1.37 | 1.4 | 1.4 | -0.02 (-1.41%) | 30,000 |
2 Aug 2017 | HKD | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | +0.04 (+2.90%) | 38,000 |
1 Aug 2017 | HKD | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | -0.03 (-2.13%) | 80,000 |
31 Jul 2017 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 2,000 |
28 Jul 2017 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | +0.02 (+1.44%) | 6,000 |
27 Jul 2017 | HKD | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 36,000 |
26 Jul 2017 | HKD | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 18,000 |
25 Jul 2017 | HKD | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 20,000 |
24 Jul 2017 | HKD | 1.43 | 1.43 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 36,000 |
21 Jul 2017 | HKD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 80,000 |
20 Jul 2017 | HKD | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 90,000 |
19 Jul 2017 | HKD | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 40,000 |
18 Jul 2017 | HKD | 1.4 | 1.42 | 1.36 | 1.42 | 1.42 | +0.02 (+1.43%) | 55,000 |
17 Jul 2017 | HKD | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 170,000 |
14 Jul 2017 | HKD | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 30,000 |
13 Jul 2017 | HKD | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 24,000 |
12 Jul 2017 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
11 Jul 2017 | HKD | 1.38 | 1.51 | 1.38 | 1.46 | 1.46 | +0.02 (+1.39%) | 220,000 |
10 Jul 2017 | HKD | 1.4 | 1.45 | 1.38 | 1.44 | 1.44 | -0.01 (-0.69%) | 52,000 |
7 Jul 2017 | HKD | 1.38 | 1.57 | 1.38 | 1.45 | 1.45 | +0.03 (+2.11%) | 156,000 |