Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2017 | HKD | 1.54 | 1.57 | 1.52 | 1.55 | 1.55 | +0.07 (+4.73%) | 88,000 |
21 Aug 2017 | HKD | 1.5 | 1.52 | 1.44 | 1.48 | 1.48 | -0.05 (-3.27%) | 288,000 |
18 Aug 2017 | HKD | 1.5 | 1.55 | 1.5 | 1.53 | 1.53 | -0.04 (-2.55%) | 46,000 |
17 Aug 2017 | HKD | 1.55 | 1.57 | 1.5 | 1.57 | 1.57 | 0.0 (0.0%) | 40,000 |
16 Aug 2017 | HKD | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | +0.02 (+1.29%) | 8,000 |
15 Aug 2017 | HKD | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 38,000 |
14 Aug 2017 | HKD | 1.53 | 1.62 | 1.53 | 1.57 | 1.57 | +0.04 (+2.61%) | 568,000 |
11 Aug 2017 | HKD | 1.61 | 1.63 | 1.5 | 1.53 | 1.53 | -0.1 (-6.13%) | 362,000 |
10 Aug 2017 | HKD | 1.6 | 1.64 | 1.59 | 1.63 | 1.63 | -0.02 (-1.21%) | 230,000 |
9 Aug 2017 | HKD | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 198,000 |
8 Aug 2017 | HKD | 1.58 | 1.68 | 1.57 | 1.64 | 1.64 | +0.03 (+1.86%) | 394,000 |
7 Aug 2017 | HKD | 1.6 | 1.62 | 1.58 | 1.61 | 1.61 | -0.01 (-0.62%) | 176,000 |
4 Aug 2017 | HKD | 1.62 | 1.62 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 136,000 |
3 Aug 2017 | HKD | 1.6 | 1.68 | 1.59 | 1.62 | 1.62 | -0.05 (-2.99%) | 332,000 |
2 Aug 2017 | HKD | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 12,000 |
1 Aug 2017 | HKD | 1.56 | 1.71 | 1.56 | 1.69 | 1.69 | +0.06 (+3.68%) | 1,030,000 |
31 Jul 2017 | HKD | 1.63 | 1.64 | 1.5 | 1.63 | 1.63 | -0.02 (-1.21%) | 314,000 |
28 Jul 2017 | HKD | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 100,000 |
27 Jul 2017 | HKD | 1.64 | 1.69 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 706,000 |
26 Jul 2017 | HKD | 1.62 | 1.7 | 1.62 | 1.67 | 1.67 | +0.08 (+5.03%) | 698,000 |
25 Jul 2017 | HKD | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 218,000 |
24 Jul 2017 | HKD | 1.59 | 1.7 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 284,000 |
21 Jul 2017 | HKD | 1.62 | 1.69 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 424,000 |
20 Jul 2017 | HKD | 1.75 | 1.75 | 1.62 | 1.62 | 1.62 | -0.1 (-5.81%) | 772,000 |
19 Jul 2017 | HKD | 1.75 | 1.79 | 1.62 | 1.72 | 1.72 | -0.06 (-3.37%) | 802,000 |
18 Jul 2017 | HKD | 1.8 | 1.8 | 1.75 | 1.78 | 1.78 | -0.02 (-1.11%) | 144,000 |
17 Jul 2017 | HKD | 1.79 | 1.83 | 1.7 | 1.8 | 1.8 | -0.03 (-1.64%) | 488,000 |
14 Jul 2017 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 36,000 |
13 Jul 2017 | HKD | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 134,000 |
12 Jul 2017 | HKD | 1.88 | 1.91 | 1.83 | 1.85 | 1.85 | -0.04 (-2.12%) | 2,410,000 |