Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | HKD | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | +0.03 (+3.53%) | 118,000 |
12 Sep 2017 | HKD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 234,000 |
11 Sep 2017 | HKD | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 48,000 |
8 Sep 2017 | HKD | 0.9 | 0.9 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 160,000 |
7 Sep 2017 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | +0.01 (+1.18%) | 178,000 |
6 Sep 2017 | HKD | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 188,000 |
5 Sep 2017 | HKD | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | +0.01 (+1.18%) | 43,950 |
4 Sep 2017 | HKD | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 322,000 |
1 Sep 2017 | HKD | 0.9 | 0.91 | 0.89 | 0.89 | 0.89 | +0.02 (+2.30%) | 1,502,000 |
31 Aug 2017 | HKD | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | +0.05 (+6.10%) | 544,000 |
30 Aug 2017 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
29 Aug 2017 | HKD | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | -0.05 (-5.75%) | 202,000 |
28 Aug 2017 | HKD | 0.81 | 0.88 | 0.8 | 0.87 | 0.87 | +0.05 (+6.10%) | 958,477 |
25 Aug 2017 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 404,000 |
24 Aug 2017 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 404,000 |
23 Aug 2017 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.87 | 0.88 | 0.82 | 0.82 | 0.82 | -0.06 (-6.82%) | 766,000 |
21 Aug 2017 | HKD | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 692,000 |
18 Aug 2017 | HKD | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | +0.05 (+5.95%) | 994,000 |
17 Aug 2017 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 72,000 |
16 Aug 2017 | HKD | 0.85 | 1.04 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 298,000 |
15 Aug 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
14 Aug 2017 | HKD | 0.77 | 0.8 | 0.75 | 0.8 | 0.8 | -0.01 (-1.23%) | 390,000 |
11 Aug 2017 | HKD | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 136,000 |
10 Aug 2017 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | +0.03 (+3.75%) | 30,000 |
9 Aug 2017 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,502,056 |
8 Aug 2017 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 246,960 |
7 Aug 2017 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,010,000 |
4 Aug 2017 | HKD | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 906,000 |
3 Aug 2017 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |