Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 1.2 | 1.25 | 1.19 | 1.25 | 1.25 | +0.06 (+5.04%) | 672,000 |
30 Aug 2017 | HKD | 1.22 | 1.25 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 648,000 |
29 Aug 2017 | HKD | 1.11 | 1.2 | 1.11 | 1.19 | 1.19 | +0.01 (+0.85%) | 484,000 |
28 Aug 2017 | HKD | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 500,000 |
25 Aug 2017 | HKD | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 542,000 |
24 Aug 2017 | HKD | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 564,000 |
23 Aug 2017 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 538,000 |
21 Aug 2017 | HKD | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 590,000 |
18 Aug 2017 | HKD | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 608,000 |
17 Aug 2017 | HKD | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 588,000 |
16 Aug 2017 | HKD | 1.27 | 1.28 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 602,000 |
15 Aug 2017 | HKD | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 700,000 |
14 Aug 2017 | HKD | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 688,000 |
11 Aug 2017 | HKD | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 436,000 |
10 Aug 2017 | HKD | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 554,000 |
9 Aug 2017 | HKD | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 550,000 |
8 Aug 2017 | HKD | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 562,000 |
7 Aug 2017 | HKD | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 646,000 |
4 Aug 2017 | HKD | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 670,000 |
3 Aug 2017 | HKD | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 742,000 |
2 Aug 2017 | HKD | 1.26 | 1.3 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 1,168,000 |
1 Aug 2017 | HKD | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | +0.02 (+1.61%) | 34,000 |
31 Jul 2017 | HKD | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 440,000 |
28 Jul 2017 | HKD | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 562,000 |
27 Jul 2017 | HKD | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 584,000 |
26 Jul 2017 | HKD | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 640,000 |
25 Jul 2017 | HKD | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 734,000 |
24 Jul 2017 | HKD | 1.25 | 1.3 | 1.24 | 1.29 | 1.29 | +0.05 (+4.03%) | 684,000 |
21 Jul 2017 | HKD | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 648,000 |