Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | HKD | 1.39 | 1.48 | 1.39 | 1.43 | 1.43 | +0.04 (+2.88%) | 2,056,000 |
6 Sep 2017 | HKD | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 880,000 |
5 Sep 2017 | HKD | 1.41 | 1.47 | 1.38 | 1.43 | 1.43 | +0.02 (+1.42%) | 12,206,000 |
4 Sep 2017 | HKD | 1.3 | 1.48 | 1.29 | 1.41 | 1.41 | +0.11 (+8.46%) | 5,328,000 |
1 Sep 2017 | HKD | 1.37 | 1.37 | 1.3 | 1.3 | 1.3 | -0.07 (-5.11%) | 1,382,000 |
31 Aug 2017 | HKD | 1.42 | 1.43 | 1.36 | 1.37 | 1.37 | -0.05 (-3.52%) | 1,914,000 |
30 Aug 2017 | HKD | 1.35 | 1.46 | 1.32 | 1.42 | 1.42 | +0.08 (+5.97%) | 10,252,000 |
29 Aug 2017 | HKD | 1.23 | 1.36 | 1.14 | 1.34 | 1.34 | +0.12 (+9.84%) | 3,728,000 |
28 Aug 2017 | HKD | 1.18 | 1.22 | 1.15 | 1.22 | 1.22 | +0.04 (+3.39%) | 152,000 |
25 Aug 2017 | HKD | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 730,000 |
24 Aug 2017 | HKD | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 216,000 |
23 Aug 2017 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 122,000 |
21 Aug 2017 | HKD | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 310,000 |
18 Aug 2017 | HKD | 1.09 | 1.14 | 1.08 | 1.14 | 1.14 | +0.02 (+1.79%) | 274,000 |
17 Aug 2017 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
16 Aug 2017 | HKD | 1.11 | 1.13 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 144,000 |
15 Aug 2017 | HKD | 1.1 | 1.12 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 456,000 |
14 Aug 2017 | HKD | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 60,000 |
11 Aug 2017 | HKD | 1.12 | 1.13 | 1.05 | 1.12 | 1.12 | -0.02 (-1.75%) | 104,000 |
10 Aug 2017 | HKD | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 92,000 |
9 Aug 2017 | HKD | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 104,000 |
8 Aug 2017 | HKD | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 3,104,000 |
7 Aug 2017 | HKD | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 5,012,000 |
4 Aug 2017 | HKD | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 38,000 |
3 Aug 2017 | HKD | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 172,000 |
2 Aug 2017 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
1 Aug 2017 | HKD | 1.14 | 1.17 | 1.12 | 1.17 | 1.17 | +0.02 (+1.74%) | 226,000 |
31 Jul 2017 | HKD | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 170,000 |
28 Jul 2017 | HKD | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 152,000 |