Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | HKD | 1.51 | 1.55 | 1.49 | 1.54 | 1.54 | +0.03 (+1.99%) | 1,600,000 |
25 Jul 2017 | HKD | 1.5 | 1.54 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 118,000 |
24 Jul 2017 | HKD | 1.52 | 1.56 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,534,000 |
21 Jul 2017 | HKD | 1.6 | 1.6 | 1.51 | 1.51 | 1.51 | -0.09 (-5.63%) | 1,398,000 |
20 Jul 2017 | HKD | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 1,366,000 |
19 Jul 2017 | HKD | 1.6 | 1.64 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 1,254,000 |
18 Jul 2017 | HKD | 1.6 | 1.65 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 1,266,000 |
17 Jul 2017 | HKD | 1.63 | 1.67 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,078,000 |
14 Jul 2017 | HKD | 1.61 | 1.71 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 1,486,000 |
13 Jul 2017 | HKD | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 1,286,000 |
12 Jul 2017 | HKD | 1.6 | 1.65 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,532,000 |
11 Jul 2017 | HKD | 1.6 | 1.61 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 1,322,000 |
10 Jul 2017 | HKD | 1.61 | 1.66 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,260,000 |
7 Jul 2017 | HKD | 1.6 | 1.62 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 200,000 |
6 Jul 2017 | HKD | 1.62 | 1.62 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 3,474,000 |
5 Jul 2017 | HKD | 1.61 | 1.62 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 3,678,000 |
4 Jul 2017 | HKD | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,822,000 |
3 Jul 2017 | HKD | 1.59 | 1.64 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,806,000 |
30 Jun 2017 | HKD | 1.6 | 1.65 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 4,468,000 |
29 Jun 2017 | HKD | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 3,888,000 |
28 Jun 2017 | HKD | 1.54 | 1.68 | 1.54 | 1.6 | 1.6 | +0.06 (+3.90%) | 1,918,000 |
27 Jun 2017 | HKD | 1.64 | 1.66 | 1.51 | 1.54 | 1.54 | -0.08 (-4.94%) | 4,132,000 |
26 Jun 2017 | HKD | 1.69 | 1.69 | 1.6 | 1.62 | 1.62 | -0.06 (-3.57%) | 2,634,000 |
23 Jun 2017 | HKD | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | +0.01 (+0.60%) | 5,184,000 |
22 Jun 2017 | HKD | 1.7 | 1.71 | 1.62 | 1.67 | 1.67 | -0.08 (-4.57%) | 3,286,000 |
21 Jun 2017 | HKD | 1.79 | 1.85 | 1.67 | 1.75 | 1.75 | -0.1 (-5.41%) | 7,136,000 |
20 Jun 2017 | HKD | 1.72 | 1.85 | 1.67 | 1.85 | 1.85 | +0.13 (+7.56%) | 3,362,000 |
19 Jun 2017 | HKD | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 3,488,000 |
16 Jun 2017 | HKD | 1.76 | 1.76 | 1.69 | 1.73 | 1.73 | -0.02 (-1.14%) | 2,600,000 |
15 Jun 2017 | HKD | 1.8 | 1.8 | 1.74 | 1.75 | 1.75 | -0.05 (-2.78%) | 3,396,000 |