Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2017 | HKD | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -0.05 (-5.68%) | 540,000 |
1 Aug 2017 | HKD | 0.89 | 0.9 | 0.88 | 0.88 | 0.88 | -0.03 (-3.30%) | 318,000 |
31 Jul 2017 | HKD | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 150,000 |
28 Jul 2017 | HKD | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 0.0 (0.0%) | 60,000 |
27 Jul 2017 | HKD | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 116,000 |
26 Jul 2017 | HKD | 0.9 | 0.94 | 0.9 | 0.94 | 0.94 | +0.04 (+4.44%) | 240,000 |
25 Jul 2017 | HKD | 0.86 | 0.91 | 0.86 | 0.9 | 0.9 | +0.03 (+3.45%) | 144,000 |
24 Jul 2017 | HKD | 0.83 | 0.92 | 0.83 | 0.87 | 0.87 | +0.04 (+4.82%) | 1,580,000 |
21 Jul 2017 | HKD | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | +0.01 (+1.22%) | 1,648,000 |
20 Jul 2017 | HKD | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 190,000 |
19 Jul 2017 | HKD | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | +0.01 (+1.23%) | 404,000 |
18 Jul 2017 | HKD | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,516,000 |
17 Jul 2017 | HKD | 0.8 | 0.85 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 3,314,000 |
14 Jul 2017 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,200,000 |
13 Jul 2017 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 618,000 |
12 Jul 2017 | HKD | 0.79 | 0.8 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 118,000 |
11 Jul 2017 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 740,000 |
10 Jul 2017 | HKD | 0.82 | 0.82 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 4,074,000 |
7 Jul 2017 | HKD | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 1,860,000 |
6 Jul 2017 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 904,000 |
5 Jul 2017 | HKD | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 1,364,000 |
4 Jul 2017 | HKD | 0.81 | 0.83 | 0.73 | 0.81 | 0.81 | -0.02 (-2.41%) | 848,409 |
3 Jul 2017 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.03 (+3.75%) | 28,000 |
30 Jun 2017 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 108,000 |
29 Jun 2017 | HKD | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 408,000 |
28 Jun 2017 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 506,204 |
27 Jun 2017 | HKD | 0.81 | 0.83 | 0.79 | 0.82 | 0.82 | -0.02 (-2.38%) | 792,000 |
26 Jun 2017 | HKD | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 616,000 |
23 Jun 2017 | HKD | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 752,000 |
22 Jun 2017 | HKD | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 578,000 |