Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 430,000 |
31 Jul 2017 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 776,000 |
28 Jul 2017 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 1,192,000 |
27 Jul 2017 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 2,010,000 |
26 Jul 2017 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,454,000 |
25 Jul 2017 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 2,412,000 |
24 Jul 2017 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 720,000 |
21 Jul 2017 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 2,322,000 |
20 Jul 2017 | HKD | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,186,000 |
19 Jul 2017 | HKD | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | +0.03 (+4.17%) | 2,842,000 |
18 Jul 2017 | HKD | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | +0.03 (+4.35%) | 1,330,000 |
17 Jul 2017 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 796,000 |
14 Jul 2017 | HKD | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,462,000 |
13 Jul 2017 | HKD | 0.69 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 754,000 |
12 Jul 2017 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 810,000 |
11 Jul 2017 | HKD | 0.71 | 0.73 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 936,000 |
10 Jul 2017 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 302,000 |
7 Jul 2017 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 592,000 |
6 Jul 2017 | HKD | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | -0.02 (-2.74%) | 2,218,000 |
5 Jul 2017 | HKD | 0.74 | 0.76 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 982,000 |
4 Jul 2017 | HKD | 0.74 | 0.77 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 838,000 |
3 Jul 2017 | HKD | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | +0.03 (+4.29%) | 694,000 |
30 Jun 2017 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 728,000 |
29 Jun 2017 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 238,000 |
28 Jun 2017 | HKD | 0.73 | 0.73 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 716,000 |
27 Jun 2017 | HKD | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 994,000 |
26 Jun 2017 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
23 Jun 2017 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 592,000 |
22 Jun 2017 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 466,000 |
21 Jun 2017 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,008,000 |