Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 1.96 | 2.01 | 1.95 | 1.98 | 1.98 | -0.01 (-0.50%) | 6,872,000 |
19 Jul 2017 | HKD | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | +0.04 (+2.05%) | 6,472,000 |
18 Jul 2017 | HKD | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 3,826,000 |
17 Jul 2017 | HKD | 1.92 | 2.03 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 7,130,433 |
14 Jul 2017 | HKD | 1.89 | 1.93 | 1.86 | 1.92 | 1.92 | +0.01 (+0.52%) | 5,620,000 |
13 Jul 2017 | HKD | 1.87 | 1.91 | 1.86 | 1.91 | 1.91 | +0.04 (+2.14%) | 5,116,000 |
12 Jul 2017 | HKD | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | +0.03 (+1.63%) | 2,240,000 |
11 Jul 2017 | HKD | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | -0.03 (-1.60%) | 3,532,000 |
10 Jul 2017 | HKD | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 2,236,000 |
7 Jul 2017 | HKD | 1.87 | 1.87 | 1.81 | 1.86 | 1.86 | -0.01 (-0.53%) | 4,014,000 |
6 Jul 2017 | HKD | 1.84 | 1.9 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 4,142,000 |
5 Jul 2017 | HKD | 1.82 | 1.87 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 5,394,000 |
4 Jul 2017 | HKD | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 2,708,000 |
3 Jul 2017 | HKD | 1.9 | 1.93 | 1.83 | 1.86 | 1.86 | -0.03 (-1.59%) | 5,766,000 |
30 Jun 2017 | HKD | 1.94 | 1.95 | 1.85 | 1.89 | 1.89 | -0.05 (-2.58%) | 5,378,000 |
29 Jun 2017 | HKD | 1.94 | 2.01 | 1.93 | 1.94 | 1.94 | +0.01 (+0.52%) | 16,430,000 |
28 Jun 2017 | HKD | 1.99 | 2 | 1.9 | 1.93 | 1.93 | -0.06 (-3.02%) | 15,488,000 |
27 Jun 2017 | HKD | 2 | 2.02 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,802,000 |
26 Jun 2017 | HKD | 2 | 2.06 | 1.98 | 2 | 2 | 0.0 (0.0%) | 7,656,000 |
23 Jun 2017 | HKD | 2.04 | 2.04 | 1.94 | 2 | 2 | -0.02 (-0.99%) | 6,574,000 |
22 Jun 2017 | HKD | 1.96 | 2.04 | 1.94 | 2.02 | 2.02 | +0.06 (+3.06%) | 20,725,485 |
21 Jun 2017 | HKD | 1.94 | 1.99 | 1.9 | 1.96 | 1.96 | +0.03 (+1.55%) | 19,314,000 |
20 Jun 2017 | HKD | 1.81 | 1.95 | 1.81 | 1.93 | 1.93 | +0.12 (+6.63%) | 29,666,000 |
19 Jun 2017 | HKD | 1.75 | 1.82 | 1.74 | 1.81 | 1.81 | +0.07 (+4.02%) | 8,676,000 |
16 Jun 2017 | HKD | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 7,304,000 |
15 Jun 2017 | HKD | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 3,420,000 |
14 Jun 2017 | HKD | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 3,046,000 |
13 Jun 2017 | HKD | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 4,320,500 |
12 Jun 2017 | HKD | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 3,694,000 |
9 Jun 2017 | HKD | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | -0.02 (-1.14%) | 21,626,000 |