Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | HKD | 3.7 | 3.77 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 1,043,000 |
13 Sep 2017 | HKD | 3.7 | 3.7 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 308,000 |
12 Sep 2017 | HKD | 3.74 | 3.74 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 893,500 |
11 Sep 2017 | HKD | 3.75 | 3.78 | 3.7 | 3.74 | 3.74 | -0.01 (-0.27%) | 424,000 |
8 Sep 2017 | HKD | 3.78 | 3.78 | 3.7 | 3.75 | 3.75 | -0.01 (-0.27%) | 358,500 |
7 Sep 2017 | HKD | 3.88 | 3.88 | 3.74 | 3.76 | 3.76 | -0.1 (-2.59%) | 509,000 |
6 Sep 2017 | HKD | 3.97 | 3.98 | 3.79 | 3.86 | 3.86 | -0.13 (-3.26%) | 865,000 |
5 Sep 2017 | HKD | 4 | 4 | 3.99 | 3.99 | 3.99 | -0.01 (-0.25%) | 1,205,500 |
4 Sep 2017 | HKD | 3.91 | 4.05 | 3.86 | 4 | 4 | +0.05 (+1.27%) | 1,039,500 |
1 Sep 2017 | HKD | 3.75 | 3.99 | 3.74 | 3.95 | 3.95 | +0.22 (+5.90%) | 1,853,000 |
31 Aug 2017 | HKD | 3.78 | 3.78 | 3.66 | 3.73 | 3.73 | -0.06 (-1.58%) | 986,500 |
30 Aug 2017 | HKD | 3.9 | 3.9 | 3.48 | 3.79 | 3.79 | -0.16 (-4.05%) | 8,789,000 |
29 Aug 2017 | HKD | 4 | 4.02 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 191,500 |
28 Aug 2017 | HKD | 3.96 | 3.98 | 3.92 | 3.98 | 3.98 | +0.01 (+0.25%) | 283,500 |
25 Aug 2017 | HKD | 3.93 | 3.98 | 3.91 | 3.97 | 3.97 | -0.01 (-0.25%) | 404,000 |
24 Aug 2017 | HKD | 3.97 | 3.98 | 3.91 | 3.98 | 3.98 | 0.0 (0.0%) | 441,287 |
23 Aug 2017 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 4.01 | 4.01 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 823,000 |
21 Aug 2017 | HKD | 4.01 | 4.01 | 3.97 | 4 | 4 | 0.0 (0.0%) | 606,000 |
18 Aug 2017 | HKD | 4 | 4 | 3.97 | 4 | 4 | 0.0 (0.0%) | 262,500 |
17 Aug 2017 | HKD | 3.96 | 4.01 | 3.96 | 4 | 4 | +0.05 (+1.27%) | 661,000 |
16 Aug 2017 | HKD | 3.95 | 3.99 | 3.94 | 3.95 | 3.95 | -0.04 (-1.00%) | 237,000 |
15 Aug 2017 | HKD | 3.93 | 4.03 | 3.93 | 3.99 | 3.99 | +0.06 (+1.53%) | 284,000 |
14 Aug 2017 | HKD | 3.93 | 4.02 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 606,000 |
11 Aug 2017 | HKD | 3.97 | 4 | 3.93 | 3.93 | 3.93 | -0.1 (-2.48%) | 356,500 |
10 Aug 2017 | HKD | 4.04 | 4.06 | 3.97 | 4.03 | 4.03 | -0.01 (-0.25%) | 215,500 |
9 Aug 2017 | HKD | 3.96 | 4.05 | 3.96 | 4.04 | 4.04 | +0.04 (+1%) | 375,500 |
8 Aug 2017 | HKD | 4.05 | 4.05 | 3.96 | 4 | 4 | 0.0 (0.0%) | 417,000 |
7 Aug 2017 | HKD | 4 | 4.06 | 3.99 | 4 | 4 | 0.0 (0.0%) | 651,000 |
4 Aug 2017 | HKD | 3.99 | 4.05 | 3.96 | 4 | 4 | 0.0 (0.0%) | 989,000 |