Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | HKD | 3.85 | 3.92 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 112,000 |
12 Sep 2017 | HKD | 3.94 | 3.94 | 3.87 | 3.9 | 3.9 | -0.06 (-1.52%) | 112,000 |
11 Sep 2017 | HKD | 3.94 | 4.01 | 3.89 | 3.96 | 3.96 | -0.01 (-0.25%) | 100,000 |
8 Sep 2017 | HKD | 4.01 | 4.03 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 160,000 |
7 Sep 2017 | HKD | 3.74 | 4 | 3.74 | 3.97 | 3.97 | +0.31 (+8.47%) | 1,068,000 |
6 Sep 2017 | HKD | 3.66 | 3.66 | 3.6 | 3.66 | 3.66 | +0.01 (+0.27%) | 40,000 |
5 Sep 2017 | HKD | 3.66 | 3.7 | 3.65 | 3.65 | 3.65 | -0.09 (-2.41%) | 96,000 |
4 Sep 2017 | HKD | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 4,000 |
1 Sep 2017 | HKD | 3.71 | 3.76 | 3.69 | 3.74 | 3.74 | +0.08 (+2.19%) | 68,000 |
31 Aug 2017 | HKD | 3.68 | 3.68 | 3.63 | 3.66 | 3.66 | -0.02 (-0.54%) | 84,000 |
30 Aug 2017 | HKD | 3.64 | 3.68 | 3.55 | 3.68 | 3.68 | +0.02 (+0.55%) | 140,000 |
29 Aug 2017 | HKD | 3.64 | 3.7 | 3.64 | 3.66 | 3.66 | +0.01 (+0.27%) | 158,000 |
28 Aug 2017 | HKD | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 268,000 |
25 Aug 2017 | HKD | 3.73 | 3.76 | 3.73 | 3.75 | 3.75 | +0.01 (+0.27%) | 56,000 |
24 Aug 2017 | HKD | 3.72 | 3.75 | 3.7 | 3.74 | 3.74 | -0.01 (-0.27%) | 52,000 |
23 Aug 2017 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 3.7 | 3.75 | 3.7 | 3.75 | 3.75 | +0.03 (+0.81%) | 264,000 |
21 Aug 2017 | HKD | 3.75 | 3.75 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 88,000 |
18 Aug 2017 | HKD | 3.7 | 3.75 | 3.69 | 3.75 | 3.75 | +0.01 (+0.27%) | 92,000 |
17 Aug 2017 | HKD | 3.78 | 3.8 | 3.74 | 3.74 | 3.74 | -0.05 (-1.32%) | 136,000 |
16 Aug 2017 | HKD | 3.76 | 3.81 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 256,000 |
15 Aug 2017 | HKD | 3.79 | 3.81 | 3.79 | 3.8 | 3.8 | -0.02 (-0.52%) | 48,000 |
14 Aug 2017 | HKD | 3.82 | 3.91 | 3.82 | 3.82 | 3.82 | +0.04 (+1.06%) | 112,000 |
11 Aug 2017 | HKD | 3.86 | 3.86 | 3.74 | 3.78 | 3.78 | -0.08 (-2.07%) | 328,000 |
10 Aug 2017 | HKD | 3.94 | 3.94 | 3.81 | 3.86 | 3.86 | -0.08 (-2.03%) | 236,000 |
9 Aug 2017 | HKD | 4.01 | 4.01 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 212,000 |
8 Aug 2017 | HKD | 4 | 4 | 3.96 | 3.96 | 3.96 | -0.06 (-1.49%) | 72,000 |
7 Aug 2017 | HKD | 4 | 4.05 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 216,000 |
4 Aug 2017 | HKD | 4 | 4 | 3.95 | 4 | 4 | -0.02 (-0.50%) | 156,000 |
3 Aug 2017 | HKD | 3.96 | 4.02 | 3.92 | 4.02 | 4.02 | +0.11 (+2.81%) | 312,000 |