Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | HKD | 1.43 | 1.45 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 1,182,000 |
3 Aug 2017 | HKD | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | +0.06 (+4.32%) | 2,556,000 |
2 Aug 2017 | HKD | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,910,000 |
1 Aug 2017 | HKD | 1.43 | 1.44 | 1.39 | 1.4 | 1.4 | -0.07 (-4.76%) | 5,480,000 |
31 Jul 2017 | HKD | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,372,000 |
28 Jul 2017 | HKD | 1.47 | 1.5 | 1.45 | 1.45 | 1.45 | +0.01 (+0.69%) | 2,102,000 |
27 Jul 2017 | HKD | 1.43 | 1.49 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,880,000 |
26 Jul 2017 | HKD | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.06 (-3.97%) | 1,624,000 |
25 Jul 2017 | HKD | 1.45 | 1.53 | 1.43 | 1.51 | 1.51 | +0.04 (+2.72%) | 8,316,000 |
24 Jul 2017 | HKD | 1.5 | 1.5 | 1.44 | 1.47 | 1.47 | -0.04 (-2.65%) | 5,608,000 |
21 Jul 2017 | HKD | 1.48 | 1.54 | 1.43 | 1.51 | 1.51 | +0.05 (+3.42%) | 4,654,000 |
20 Jul 2017 | HKD | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,308,000 |
19 Jul 2017 | HKD | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,084,000 |
18 Jul 2017 | HKD | 1.47 | 1.49 | 1.44 | 1.49 | 1.49 | -0.06 (-3.87%) | 3,160,000 |
17 Jul 2017 | HKD | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | +0.03 (+1.97%) | 4,366,000 |
14 Jul 2017 | HKD | 1.48 | 1.57 | 1.45 | 1.52 | 1.52 | +0.06 (+4.11%) | 6,000,000 |
13 Jul 2017 | HKD | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | -0.02 (-1.35%) | 3,778,000 |
12 Jul 2017 | HKD | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 4,666,000 |
11 Jul 2017 | HKD | 1.47 | 1.5 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 1,868,000 |
10 Jul 2017 | HKD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 1,046,000 |
7 Jul 2017 | HKD | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 5,026,000 |
6 Jul 2017 | HKD | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 6,426,000 |
5 Jul 2017 | HKD | 1.46 | 1.5 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,630,000 |
4 Jul 2017 | HKD | 1.54 | 1.55 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 3,900,000 |
3 Jul 2017 | HKD | 1.55 | 1.56 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 1,760,000 |
30 Jun 2017 | HKD | 1.5 | 1.58 | 1.47 | 1.57 | 1.57 | +0.02 (+1.29%) | 3,358,000 |
29 Jun 2017 | HKD | 1.51 | 1.56 | 1.46 | 1.55 | 1.55 | +0.01 (+0.65%) | 274,000 |
28 Jun 2017 | HKD | 1.57 | 1.6 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 5,898,000 |
27 Jun 2017 | HKD | 1.55 | 1.59 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 2,260,000 |
26 Jun 2017 | HKD | 1.54 | 1.6 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 2,798,000 |