Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2017 | HKD | 1.88 | 1.91 | 1.83 | 1.85 | 1.85 | -0.04 (-2.12%) | 2,410,000 |
11 Jul 2017 | HKD | 1.88 | 1.92 | 1.87 | 1.89 | 1.89 | -0.03 (-1.56%) | 1,096,000 |
10 Jul 2017 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 84,000 |
7 Jul 2017 | HKD | 1.92 | 1.92 | 1.88 | 1.92 | 1.92 | 0.0 (0.0%) | 110,000 |
6 Jul 2017 | HKD | 1.92 | 1.93 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 214,000 |
5 Jul 2017 | HKD | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 382,000 |
4 Jul 2017 | HKD | 1.9 | 1.93 | 1.88 | 1.89 | 1.89 | -0.06 (-3.08%) | 236,000 |
3 Jul 2017 | HKD | 1.91 | 1.95 | 1.9 | 1.95 | 1.95 | +0.03 (+1.56%) | 272,000 |
30 Jun 2017 | HKD | 1.96 | 1.96 | 1.88 | 1.92 | 1.92 | 0.0 (0.0%) | 110,000 |
29 Jun 2017 | HKD | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | +0.03 (+1.59%) | 84,000 |
28 Jun 2017 | HKD | 1.88 | 1.94 | 1.88 | 1.89 | 1.89 | -0.05 (-2.58%) | 348,000 |
27 Jun 2017 | HKD | 1.89 | 2 | 1.87 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,032,000 |
26 Jun 2017 | HKD | 1.91 | 1.95 | 1.89 | 1.95 | 1.95 | +0.01 (+0.52%) | 106,000 |
23 Jun 2017 | HKD | 1.91 | 1.94 | 1.89 | 1.94 | 1.94 | +0.06 (+3.19%) | 434,000 |
22 Jun 2017 | HKD | 1.91 | 1.93 | 1.86 | 1.88 | 1.88 | -0.06 (-3.09%) | 188,000 |
21 Jun 2017 | HKD | 1.93 | 1.98 | 1.93 | 1.94 | 1.94 | -0.03 (-1.52%) | 76,000 |
20 Jun 2017 | HKD | 2 | 2 | 1.96 | 1.97 | 1.97 | -0.05 (-2.48%) | 362,000 |
19 Jun 2017 | HKD | 2.03 | 2.07 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 288,000 |
16 Jun 2017 | HKD | 2 | 2.06 | 1.98 | 2.02 | 2.02 | +0.01 (+0.50%) | 424,000 |
15 Jun 2017 | HKD | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -0.03 (-1.47%) | 330,000 |
14 Jun 2017 | HKD | 2.09 | 2.09 | 2 | 2.04 | 2.04 | -0.04 (-1.92%) | 1,010,000 |
13 Jun 2017 | HKD | 2.05 | 2.14 | 2.04 | 2.08 | 2.08 | +0.07 (+3.48%) | 3,376,000 |
12 Jun 2017 | HKD | 2.04 | 2.16 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 2,354,000 |
9 Jun 2017 | HKD | 1.87 | 2.03 | 1.8 | 2.02 | 2.02 | +0.12 (+6.32%) | 1,738,000 |
8 Jun 2017 | HKD | 1.96 | 1.96 | 1.85 | 1.9 | 1.9 | -0.03 (-1.55%) | 94,000 |
7 Jun 2017 | HKD | 1.92 | 1.98 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 746,000 |
6 Jun 2017 | HKD | 1.89 | 2.01 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 1,156,000 |
5 Jun 2017 | HKD | 1.8 | 1.9 | 1.8 | 1.89 | 1.89 | +0.11 (+6.18%) | 580,000 |
2 Jun 2017 | HKD | 1.78 | 1.81 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 136,000 |
1 Jun 2017 | HKD | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | -0.02 (-1.09%) | 114,000 |