Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 4,762,000 |
30 Aug 2017 | HKD | 1.06 | 1.1 | 0.99 | 1.03 | 1.03 | -0.03 (-2.83%) | 15,821,200 |
29 Aug 2017 | HKD | 1.04 | 1.1 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 3,520,000 |
28 Aug 2017 | HKD | 1.11 | 1.11 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 3,521,000 |
25 Aug 2017 | HKD | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 4,390,000 |
24 Aug 2017 | HKD | 1.1 | 1.12 | 1.02 | 1.05 | 1.05 | -0.08 (-7.08%) | 4,327,000 |
23 Aug 2017 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.07 | 1.17 | 1.06 | 1.13 | 1.13 | +0.06 (+5.61%) | 6,311,000 |
21 Aug 2017 | HKD | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 2,365,000 |
18 Aug 2017 | HKD | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 2,672,000 |
17 Aug 2017 | HKD | 1.01 | 1.05 | 0.98 | 1.05 | 1.05 | +0.03 (+2.94%) | 3,696,000 |
16 Aug 2017 | HKD | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,863,000 |
15 Aug 2017 | HKD | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 3,695,000 |
14 Aug 2017 | HKD | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 2,762,000 |
11 Aug 2017 | HKD | 1.04 | 1.05 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 5,570,000 |
10 Aug 2017 | HKD | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,724,000 |
9 Aug 2017 | HKD | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,835,000 |
8 Aug 2017 | HKD | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,573,000 |
7 Aug 2017 | HKD | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 2,114,000 |
4 Aug 2017 | HKD | 1.11 | 1.11 | 1.04 | 1.1 | 1.1 | -0.01 (-0.90%) | 3,676,000 |
3 Aug 2017 | HKD | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 2,273,000 |
2 Aug 2017 | HKD | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 2,845,000 |
1 Aug 2017 | HKD | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | +0.04 (+3.54%) | 2,681,000 |
31 Jul 2017 | HKD | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 1,663,000 |
28 Jul 2017 | HKD | 1.15 | 1.16 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 1,327,000 |
27 Jul 2017 | HKD | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 951,000 |
26 Jul 2017 | HKD | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 639,000 |
25 Jul 2017 | HKD | 1.09 | 1.11 | 1.07 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,748,000 |
24 Jul 2017 | HKD | 1.12 | 1.13 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 2,452,000 |
21 Jul 2017 | HKD | 1.11 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,456,000 |