Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 9.13 | 9.32 | 9.05 | 9.18 | 7.65 | -0.21 (-2.24%) | 318,600 |
30 Aug 2017 | HKD | 9.14 | 9.39 | 9.01 | 9.39 | 7.825 | +0.27 (+2.96%) | 180,600 |
29 Aug 2017 | HKD | 9.2 | 9.2 | 9 | 9.12 | 7.6 | -0.02 (-0.22%) | 229,800 |
28 Aug 2017 | HKD | 9 | 9.2 | 9 | 9.14 | 7.6167 | +0.02 (+0.22%) | 334,800 |
25 Aug 2017 | HKD | 9.35 | 9.35 | 9.08 | 9.12 | 7.6 | -0.23 (-2.46%) | 427,800 |
24 Aug 2017 | HKD | 9.34 | 9.4 | 9.11 | 9.35 | 7.7917 | -0.01 (-0.11%) | 380,400 |
23 Aug 2017 | HKD | 9.36 | 9.36 | 9.36 | 9.36 | 7.8 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 9.35 | 9.5 | 9.3 | 9.36 | 7.8 | -0.01 (-0.11%) | 261,000 |
21 Aug 2017 | HKD | 9.6 | 9.6 | 9.35 | 9.37 | 7.8083 | -0.19 (-1.99%) | 262,800 |
18 Aug 2017 | HKD | 9.64 | 9.78 | 9.43 | 9.56 | 7.9667 | -0.2 (-2.05%) | 124,800 |
17 Aug 2017 | HKD | 9.29 | 9.77 | 9.29 | 9.76 | 8.1333 | +0.36 (+3.83%) | 196,800 |
16 Aug 2017 | HKD | 9.31 | 9.42 | 9.28 | 9.4 | 7.8333 | +0.01 (+0.11%) | 957,600 |
15 Aug 2017 | HKD | 9.32 | 9.45 | 9.3 | 9.39 | 7.825 | -0.09 (-0.95%) | 151,800 |
14 Aug 2017 | HKD | 9.5 | 9.66 | 9.26 | 9.48 | 7.9 | -0.02 (-0.21%) | 322,200 |
11 Aug 2017 | HKD | 9.66 | 9.67 | 9.36 | 9.5 | 7.9167 | -0.17 (-1.76%) | 440,400 |
10 Aug 2017 | HKD | 9.74 | 9.74 | 9.49 | 9.67 | 8.0583 | +0.07 (+0.73%) | 166,800 |
9 Aug 2017 | HKD | 9.52 | 9.78 | 9.39 | 9.6 | 8 | +0.1 (+1.05%) | 217,800 |
8 Aug 2017 | HKD | 9.35 | 9.5 | 9.31 | 9.5 | 7.9167 | +0.15 (+1.60%) | 240,000 |
7 Aug 2017 | HKD | 9.47 | 9.5 | 9.18 | 9.35 | 7.7917 | -0.13 (-1.37%) | 689,400 |
4 Aug 2017 | HKD | 9.78 | 9.88 | 8.8 | 9.48 | 7.9 | -0.58 (-5.77%) | 5,245,800 |
3 Aug 2017 | HKD | 9.9 | 10.08 | 9.77 | 10.06 | 8.3833 | +0.07 (+0.70%) | 864,000 |
2 Aug 2017 | HKD | 10.04 | 10.18 | 9.94 | 9.99 | 8.325 | -0.19 (-1.87%) | 792,000 |
1 Aug 2017 | HKD | 10.58 | 10.58 | 9.96 | 10.18 | 8.4833 | -0.3 (-2.86%) | 588,000 |
31 Jul 2017 | HKD | 10.3 | 10.56 | 10.1 | 10.48 | 8.7333 | 0.0 (0.0%) | 231,600 |
28 Jul 2017 | HKD | 10.66 | 10.66 | 10.3 | 10.48 | 8.7333 | -0.22 (-2.06%) | 447,600 |
27 Jul 2017 | HKD | 10.4 | 10.74 | 10.4 | 10.7 | 8.9167 | +0.1 (+0.94%) | 321,000 |
26 Jul 2017 | HKD | 10.54 | 10.98 | 10.5 | 10.6 | 8.8333 | +0.06 (+0.57%) | 1,017,600 |
25 Jul 2017 | HKD | 11.3 | 11.48 | 10.26 | 10.54 | 8.7833 | -0.22 (-2.04%) | 1,834,200 |
24 Jul 2017 | HKD | 10.66 | 11 | 10.5 | 10.76 | 8.9667 | +0.02 (+0.19%) | 571,800 |
21 Jul 2017 | HKD | 10.46 | 11 | 10.36 | 10.74 | 8.95 | +0.26 (+2.48%) | 1,239,000 |