Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | HKD | 0.97 | 0.97 | 0.92 | 0.95 | 18.6911 | -0.02 (-2.06%) | 257,000 |
6 Sep 2017 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 19.0846 | 0.0 (0.0%) | 30,000 |
5 Sep 2017 | HKD | 0.99 | 0.99 | 0.93 | 0.97 | 19.0846 | +0.02 (+2.11%) | 33,000 |
4 Sep 2017 | HKD | 0.97 | 0.97 | 0.95 | 0.95 | 18.6911 | -0.01 (-1.04%) | 34,000 |
1 Sep 2017 | HKD | 0.97 | 1.01 | 0.93 | 0.96 | 18.8878 | 0.0 (0.0%) | 149,000 |
31 Aug 2017 | HKD | 0.94 | 0.97 | 0.93 | 0.96 | 18.8878 | -0.01 (-1.03%) | 240,000 |
30 Aug 2017 | HKD | 0.97 | 0.97 | 0.94 | 0.97 | 19.0846 | 0.0 (0.0%) | 126,000 |
29 Aug 2017 | HKD | 0.97 | 0.97 | 0.94 | 0.97 | 19.0846 | -0.01 (-1.02%) | 64,000 |
28 Aug 2017 | HKD | 0.99 | 0.99 | 0.98 | 0.98 | 19.2813 | +0.01 (+1.03%) | 20,000 |
25 Aug 2017 | HKD | 0.97 | 0.99 | 0.97 | 0.97 | 19.0846 | 0.0 (0.0%) | 242,000 |
24 Aug 2017 | HKD | 0.99 | 0.99 | 0.94 | 0.97 | 19.0846 | -0.02 (-2.02%) | 359,000 |
23 Aug 2017 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 19.478 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.98 | 1 | 0.94 | 0.99 | 19.478 | 0.0 (0.0%) | 435,000 |
21 Aug 2017 | HKD | 0.99 | 1 | 0.94 | 0.99 | 19.478 | -0.01 (-1%) | 229,000 |
18 Aug 2017 | HKD | 1 | 1 | 1 | 1 | 19.6748 | +0.01 (+1.01%) | 18,000 |
17 Aug 2017 | HKD | 0.99 | 1 | 0.99 | 0.99 | 19.478 | 0.0 (0.0%) | 135,000 |
16 Aug 2017 | HKD | 1 | 1 | 0.95 | 0.99 | 19.478 | 0.0 (0.0%) | 72,000 |
15 Aug 2017 | HKD | 0.99 | 1.02 | 0.98 | 0.99 | 19.478 | 0.0 (0.0%) | 126,000 |
14 Aug 2017 | HKD | 0.99 | 0.99 | 0.96 | 0.99 | 19.478 | 0.0 (0.0%) | 27,000 |
11 Aug 2017 | HKD | 0.95 | 0.99 | 0.95 | 0.99 | 19.478 | 0.0 (0.0%) | 4,000 |
10 Aug 2017 | HKD | 0.96 | 1 | 0.93 | 0.99 | 19.478 | 0.0 (0.0%) | 901,000 |
9 Aug 2017 | HKD | 0.99 | 1 | 0.99 | 0.99 | 19.478 | 0.0 (0.0%) | 41,000 |
8 Aug 2017 | HKD | 0.99 | 1 | 0.95 | 0.99 | 19.478 | 0.0 (0.0%) | 342,000 |
7 Aug 2017 | HKD | 0.99 | 0.99 | 0.87 | 0.99 | 19.478 | 0.0 (0.0%) | 661,000 |
4 Aug 2017 | HKD | 0.97 | 0.99 | 0.97 | 0.99 | 19.478 | -0.01 (-1%) | 393,000 |
3 Aug 2017 | HKD | 1 | 1 | 1 | 1 | 19.6748 | 0.0 (0.0%) | 6,000 |
2 Aug 2017 | HKD | 0.99 | 1 | 0.99 | 1 | 19.6748 | +0.01 (+1.01%) | 5,000 |
1 Aug 2017 | HKD | 1 | 1 | 0.99 | 0.99 | 19.478 | -0.01 (-1%) | 1,000 |
31 Jul 2017 | HKD | 0.98 | 1 | 0.98 | 1 | 19.6748 | 0.0 (0.0%) | 78,000 |
28 Jul 2017 | HKD | 1 | 1 | 0.96 | 1 | 19.6748 | +0.01 (+1.01%) | 105,000 |