Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | HKD | 1.53 | 1.54 | 1.46 | 1.47 | 1.47 | -0.06 (-3.92%) | 1,248,000 |
5 Sep 2017 | HKD | 1.51 | 1.53 | 1.48 | 1.53 | 1.53 | +0.03 (+2%) | 1,630,000 |
4 Sep 2017 | HKD | 1.52 | 1.53 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,462,000 |
1 Sep 2017 | HKD | 1.52 | 1.55 | 1.46 | 1.52 | 1.52 | +0.01 (+0.66%) | 2,206,000 |
31 Aug 2017 | HKD | 1.5 | 1.52 | 1.47 | 1.51 | 1.51 | +0.01 (+0.67%) | 2,824,000 |
30 Aug 2017 | HKD | 1.55 | 1.57 | 1.47 | 1.5 | 1.5 | -0.08 (-5.06%) | 2,578,000 |
29 Aug 2017 | HKD | 1.51 | 1.58 | 1.45 | 1.58 | 1.58 | +0.08 (+5.33%) | 2,820,000 |
28 Aug 2017 | HKD | 1.54 | 1.55 | 1.45 | 1.5 | 1.5 | -0.03 (-1.96%) | 2,072,000 |
25 Aug 2017 | HKD | 1.57 | 1.57 | 1.44 | 1.53 | 1.53 | -0.03 (-1.92%) | 2,802,000 |
24 Aug 2017 | HKD | 1.62 | 1.62 | 1.48 | 1.56 | 1.56 | -0.04 (-2.50%) | 1,474,000 |
23 Aug 2017 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.58 | 1.63 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 1,412,000 |
21 Aug 2017 | HKD | 1.53 | 1.58 | 1.44 | 1.58 | 1.58 | 0.0 (0.0%) | 1,402,000 |
18 Aug 2017 | HKD | 1.57 | 1.6 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 1,290,000 |
17 Aug 2017 | HKD | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,020,000 |
16 Aug 2017 | HKD | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,410,000 |
15 Aug 2017 | HKD | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | +0.03 (+1.97%) | 1,338,000 |
14 Aug 2017 | HKD | 1.46 | 1.58 | 1.41 | 1.52 | 1.52 | +0.07 (+4.83%) | 1,592,000 |
11 Aug 2017 | HKD | 1.48 | 1.51 | 1.38 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,532,000 |
10 Aug 2017 | HKD | 1.52 | 1.56 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 1,554,000 |
9 Aug 2017 | HKD | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -0.05 (-3.18%) | 1,296,000 |
8 Aug 2017 | HKD | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 1,276,000 |
7 Aug 2017 | HKD | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 1,302,000 |
4 Aug 2017 | HKD | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,282,000 |
3 Aug 2017 | HKD | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 1,294,000 |
2 Aug 2017 | HKD | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 1,390,000 |
1 Aug 2017 | HKD | 1.58 | 1.6 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 902,000 |
31 Jul 2017 | HKD | 1.59 | 1.6 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,258,000 |
28 Jul 2017 | HKD | 1.56 | 1.6 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 1,258,000 |
27 Jul 2017 | HKD | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 1,338,000 |