Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | HKD | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 844,000 |
25 Jul 2017 | HKD | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 1,484,000 |
24 Jul 2017 | HKD | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,404,000 |
21 Jul 2017 | HKD | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 522,000 |
20 Jul 2017 | HKD | 1.29 | 1.3 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 4,652,000 |
19 Jul 2017 | HKD | 1.32 | 1.34 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 2,256,000 |
18 Jul 2017 | HKD | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | +0.03 (+2.33%) | 2,964,000 |
17 Jul 2017 | HKD | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 936,000 |
14 Jul 2017 | HKD | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 3,078,000 |
13 Jul 2017 | HKD | 1.29 | 1.31 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,624,000 |
12 Jul 2017 | HKD | 1.28 | 1.31 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 2,558,000 |
11 Jul 2017 | HKD | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,618,000 |
10 Jul 2017 | HKD | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 2,246,000 |
7 Jul 2017 | HKD | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 1,120,000 |
6 Jul 2017 | HKD | 1.3 | 1.32 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 700,000 |
5 Jul 2017 | HKD | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 1,108,000 |
4 Jul 2017 | HKD | 1.34 | 1.34 | 1.26 | 1.3 | 1.3 | -0.04 (-2.99%) | 2,902,000 |
3 Jul 2017 | HKD | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 798,000 |
30 Jun 2017 | HKD | 1.31 | 1.4 | 1.3 | 1.36 | 1.36 | +0.05 (+3.82%) | 2,332,000 |
29 Jun 2017 | HKD | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 1,254,000 |
28 Jun 2017 | HKD | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 2,366,000 |
27 Jun 2017 | HKD | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,774,000 |
26 Jun 2017 | HKD | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 2,406,000 |
23 Jun 2017 | HKD | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 2,416,000 |
22 Jun 2017 | HKD | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 3,776,000 |
21 Jun 2017 | HKD | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 1,338,000 |
20 Jun 2017 | HKD | 1.41 | 1.44 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 2,962,000 |
19 Jun 2017 | HKD | 1.37 | 1.42 | 1.34 | 1.41 | 1.41 | +0.04 (+2.92%) | 3,600,000 |
16 Jun 2017 | HKD | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 1,694,000 |
15 Jun 2017 | HKD | 1.32 | 1.38 | 1.31 | 1.37 | 1.37 | +0.04 (+3.01%) | 2,626,000 |