Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 1.1 | 1.14 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 1,022,000 |
19 Jul 2017 | HKD | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 3,707,000 |
18 Jul 2017 | HKD | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,595,000 |
17 Jul 2017 | HKD | 1.2 | 1.2 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 956,000 |
14 Jul 2017 | HKD | 1.22 | 1.22 | 1.15 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,170,000 |
13 Jul 2017 | HKD | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,333,251 |
12 Jul 2017 | HKD | 1.24 | 1.24 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 1,412,000 |
11 Jul 2017 | HKD | 1.26 | 1.28 | 1.21 | 1.23 | 1.23 | -0.06 (-4.65%) | 2,789,000 |
10 Jul 2017 | HKD | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 1,804,000 |
7 Jul 2017 | HKD | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | +0.03 (+2.38%) | 2,314,000 |
6 Jul 2017 | HKD | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 980,000 |
5 Jul 2017 | HKD | 1.3 | 1.3 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 2,397,000 |
4 Jul 2017 | HKD | 1.34 | 1.34 | 1.21 | 1.28 | 1.28 | -0.07 (-5.19%) | 7,178,000 |
3 Jul 2017 | HKD | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,738,000 |
30 Jun 2017 | HKD | 1.32 | 1.38 | 1.31 | 1.36 | 1.36 | +0.05 (+3.82%) | 5,060,000 |
29 Jun 2017 | HKD | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,548,000 |
28 Jun 2017 | HKD | 1.35 | 1.38 | 1.29 | 1.33 | 1.33 | -0.02 (-1.48%) | 5,621,000 |
27 Jun 2017 | HKD | 1.23 | 1.42 | 1.23 | 1.35 | 1.35 | +0.14 (+11.57%) | 18,829,000 |
26 Jun 2017 | HKD | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.06 (+5.22%) | 6,419,000 |
23 Jun 2017 | HKD | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,464,000 |
22 Jun 2017 | HKD | 1.13 | 1.18 | 1.11 | 1.18 | 1.18 | +0.01 (+0.85%) | 4,108,000 |
21 Jun 2017 | HKD | 1.18 | 1.2 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,848,000 |
20 Jun 2017 | HKD | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 2,146,000 |
19 Jun 2017 | HKD | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 1,207,000 |
16 Jun 2017 | HKD | 1.19 | 1.22 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 4,906,000 |
15 Jun 2017 | HKD | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 2,006,000 |
14 Jun 2017 | HKD | 1.12 | 1.21 | 1.09 | 1.17 | 1.17 | +0.07 (+6.36%) | 10,514,000 |
13 Jun 2017 | HKD | 1.1 | 1.11 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,807,000 |
12 Jun 2017 | HKD | 1.11 | 1.13 | 1.06 | 1.09 | 1.09 | -0.03 (-2.68%) | 3,462,000 |
9 Jun 2017 | HKD | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -0.07 (-5.88%) | 3,515,000 |