Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | HKD | 1.48 | 1.53 | 1.47 | 1.51 | 1.51 | -0.01 (-0.66%) | 8,078,000 |
14 Sep 2017 | HKD | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | -0.02 (-1.30%) | 6,840,000 |
13 Sep 2017 | HKD | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | +0.04 (+2.67%) | 5,318,000 |
12 Sep 2017 | HKD | 1.44 | 1.54 | 1.44 | 1.5 | 1.5 | +0.05 (+3.45%) | 6,878,000 |
11 Sep 2017 | HKD | 1.47 | 1.53 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 3,724,000 |
8 Sep 2017 | HKD | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,868,000 |
7 Sep 2017 | HKD | 1.46 | 1.5 | 1.43 | 1.49 | 1.49 | -0.01 (-0.67%) | 2,666,000 |
6 Sep 2017 | HKD | 1.45 | 1.5 | 1.43 | 1.5 | 1.5 | 0.0 (0.0%) | 3,260,000 |
5 Sep 2017 | HKD | 1.48 | 1.5 | 1.43 | 1.5 | 1.5 | +0.03 (+2.04%) | 4,396,000 |
4 Sep 2017 | HKD | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 862,000 |
1 Sep 2017 | HKD | 1.46 | 1.52 | 1.44 | 1.51 | 1.51 | +0.05 (+3.42%) | 4,416,000 |
31 Aug 2017 | HKD | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | -0.05 (-3.31%) | 2,230,000 |
30 Aug 2017 | HKD | 1.51 | 1.52 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 2,794,000 |
29 Aug 2017 | HKD | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -0.07 (-4.52%) | 1,620,000 |
28 Aug 2017 | HKD | 1.5 | 1.55 | 1.47 | 1.55 | 1.55 | +0.03 (+1.97%) | 2,731,000 |
25 Aug 2017 | HKD | 1.43 | 1.55 | 1.42 | 1.52 | 1.52 | +0.09 (+6.29%) | 11,758,000 |
24 Aug 2017 | HKD | 1.45 | 1.45 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 2,422,000 |
23 Aug 2017 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.41 | 1.43 | 1.38 | 1.42 | 1.42 | -0.02 (-1.39%) | 7,368,000 |
21 Aug 2017 | HKD | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,488,000 |
18 Aug 2017 | HKD | 1.44 | 1.49 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 12,914,000 |
17 Aug 2017 | HKD | 1.45 | 1.5 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 5,710,000 |
16 Aug 2017 | HKD | 1.43 | 1.45 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 1,936,000 |
15 Aug 2017 | HKD | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,856,000 |
14 Aug 2017 | HKD | 1.44 | 1.49 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 2,186,000 |
11 Aug 2017 | HKD | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 2,554,000 |
10 Aug 2017 | HKD | 1.45 | 1.47 | 1.41 | 1.46 | 1.46 | -0.04 (-2.67%) | 2,664,000 |
9 Aug 2017 | HKD | 1.48 | 1.52 | 1.43 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,472,000 |
8 Aug 2017 | HKD | 1.45 | 1.53 | 1.41 | 1.49 | 1.49 | +0.01 (+0.68%) | 4,902,000 |
7 Aug 2017 | HKD | 1.43 | 1.48 | 1.34 | 1.48 | 1.48 | +0.03 (+2.07%) | 1,853,000 |