Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | HKD | 3.96 | 4.02 | 3.92 | 4.02 | 4.02 | +0.11 (+2.81%) | 312,000 |
2 Aug 2017 | HKD | 3.92 | 3.94 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 299,652 |
1 Aug 2017 | HKD | 3.95 | 3.95 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 120,000 |
31 Jul 2017 | HKD | 3.92 | 3.95 | 3.86 | 3.95 | 3.95 | +0.03 (+0.77%) | 372,193 |
28 Jul 2017 | HKD | 3.94 | 3.96 | 3.89 | 3.92 | 3.92 | -0.03 (-0.76%) | 728,000 |
27 Jul 2017 | HKD | 3.94 | 3.95 | 3.88 | 3.95 | 3.95 | +0.01 (+0.25%) | 180,000 |
26 Jul 2017 | HKD | 3.95 | 3.95 | 3.87 | 3.94 | 3.94 | 0.0 (0.0%) | 308,000 |
25 Jul 2017 | HKD | 3.94 | 3.95 | 3.75 | 3.94 | 3.94 | +0.06 (+1.55%) | 772,000 |
24 Jul 2017 | HKD | 3.89 | 3.96 | 3.86 | 3.88 | 3.88 | 0.0 (0.0%) | 452,000 |
21 Jul 2017 | HKD | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -0.11 (-2.76%) | 204,000 |
20 Jul 2017 | HKD | 4 | 4.05 | 3.98 | 3.99 | 3.99 | 0.0 (0.0%) | 184,000 |
19 Jul 2017 | HKD | 3.93 | 4.01 | 3.92 | 3.99 | 3.99 | -0.04 (-0.99%) | 168,000 |
18 Jul 2017 | HKD | 4.08 | 4.1 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 224,000 |
17 Jul 2017 | HKD | 4.02 | 4.25 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 1,920,000 |
14 Jul 2017 | HKD | 3.93 | 4.02 | 3.93 | 4.02 | 4.02 | +0.09 (+2.29%) | 688,000 |
13 Jul 2017 | HKD | 3.75 | 3.94 | 3.75 | 3.93 | 3.93 | +0.24 (+6.50%) | 804,000 |
12 Jul 2017 | HKD | 3.63 | 3.7 | 3.61 | 3.69 | 3.69 | +0.1 (+2.79%) | 976,000 |
11 Jul 2017 | HKD | 3.55 | 3.63 | 3.51 | 3.59 | 3.59 | +0.03 (+0.84%) | 644,000 |
10 Jul 2017 | HKD | 3.57 | 3.6 | 3.43 | 3.56 | 3.56 | +0.03 (+0.85%) | 392,000 |
7 Jul 2017 | HKD | 3.47 | 3.53 | 3.45 | 3.53 | 3.53 | +0.06 (+1.73%) | 248,000 |
6 Jul 2017 | HKD | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | -0.01 (-0.29%) | 180,000 |
5 Jul 2017 | HKD | 3.47 | 3.5 | 3.4 | 3.48 | 3.48 | +0.01 (+0.29%) | 392,000 |
4 Jul 2017 | HKD | 3.34 | 3.5 | 3.32 | 3.47 | 3.47 | +0.14 (+4.20%) | 559,000 |
3 Jul 2017 | HKD | 3.33 | 3.35 | 3.32 | 3.33 | 3.33 | +0.01 (+0.30%) | 140,000 |
30 Jun 2017 | HKD | 3.25 | 3.32 | 3.1 | 3.32 | 3.32 | +0.02 (+0.61%) | 1,896,000 |
29 Jun 2017 | HKD | 3.38 | 3.38 | 3.24 | 3.3 | 3.3 | 0.0 (0.0%) | 308,000 |
28 Jun 2017 | HKD | 3.33 | 3.33 | 3.24 | 3.3 | 3.3 | -0.04 (-1.20%) | 420,000 |
27 Jun 2017 | HKD | 3.36 | 3.39 | 3.34 | 3.34 | 3.34 | -0.02 (-0.60%) | 52,000 |
26 Jun 2017 | HKD | 3.33 | 3.39 | 3.33 | 3.36 | 3.36 | -0.03 (-0.88%) | 32,000 |
23 Jun 2017 | HKD | 3.4 | 3.4 | 3.39 | 3.39 | 3.39 | -0.01 (-0.29%) | 12,000 |