Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2017 | HKD | 1.47 | 1.51 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 190,000 |
8 Aug 2017 | HKD | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 414,000 |
7 Aug 2017 | HKD | 1.41 | 1.6 | 1.4 | 1.52 | 1.52 | +0.11 (+7.80%) | 1,670,000 |
4 Aug 2017 | HKD | 1.43 | 1.44 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 314,000 |
3 Aug 2017 | HKD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 96,000 |
2 Aug 2017 | HKD | 1.41 | 1.44 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 422,000 |
1 Aug 2017 | HKD | 1.4 | 1.47 | 1.4 | 1.45 | 1.45 | -0.02 (-1.36%) | 342,000 |
31 Jul 2017 | HKD | 1.47 | 1.5 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 60,000 |
28 Jul 2017 | HKD | 1.47 | 1.53 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 290,000 |
27 Jul 2017 | HKD | 1.5 | 1.5 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 228,000 |
26 Jul 2017 | HKD | 1.53 | 1.53 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 70,000 |
25 Jul 2017 | HKD | 1.55 | 1.55 | 1.47 | 1.54 | 1.54 | 0.0 (0.0%) | 254,000 |
24 Jul 2017 | HKD | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 36,000 |
21 Jul 2017 | HKD | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | -0.04 (-2.50%) | 166,000 |
20 Jul 2017 | HKD | 1.56 | 1.6 | 1.54 | 1.6 | 1.6 | +0.04 (+2.56%) | 166,000 |
19 Jul 2017 | HKD | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -0.04 (-2.50%) | 408,000 |
18 Jul 2017 | HKD | 1.6 | 1.6 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 152,000 |
17 Jul 2017 | HKD | 1.56 | 1.62 | 1.56 | 1.6 | 1.6 | +0.07 (+4.58%) | 322,000 |
14 Jul 2017 | HKD | 1.6 | 1.6 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 328,000 |
13 Jul 2017 | HKD | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 364,000 |
12 Jul 2017 | HKD | 1.56 | 1.63 | 1.55 | 1.59 | 1.59 | -0.01 (-0.63%) | 126,000 |
11 Jul 2017 | HKD | 1.61 | 1.62 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 330,000 |
10 Jul 2017 | HKD | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -0.05 (-3.01%) | 38,000 |
7 Jul 2017 | HKD | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 10,000 |
6 Jul 2017 | HKD | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | +0.08 (+5%) | 146,000 |
5 Jul 2017 | HKD | 1.63 | 1.64 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 118,000 |
4 Jul 2017 | HKD | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -0.05 (-2.96%) | 256,000 |
3 Jul 2017 | HKD | 1.7 | 1.7 | 1.63 | 1.69 | 1.69 | +0.03 (+1.81%) | 32,000 |
30 Jun 2017 | HKD | 1.73 | 1.73 | 1.6 | 1.66 | 1.66 | -0.07 (-4.05%) | 156,000 |
29 Jun 2017 | HKD | 1.65 | 1.75 | 1.6 | 1.73 | 1.73 | +0.11 (+6.79%) | 746,000 |