Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | HKD | 0.98 | 0.99 | 0.98 | 0.99 | 19.478 | -0.01 (-1%) | 102,000 |
26 Jul 2017 | HKD | 0.99 | 1.01 | 0.99 | 1 | 19.6748 | -0.01 (-0.99%) | 33,000 |
25 Jul 2017 | HKD | 1.03 | 1.03 | 1 | 1.01 | 19.8715 | -0.01 (-0.98%) | 215,000 |
24 Jul 2017 | HKD | 1.01 | 1.03 | 1 | 1.02 | 20.0683 | -0.03 (-2.86%) | 108,000 |
21 Jul 2017 | HKD | 1.01 | 1.18 | 0.99 | 1.05 | 20.6585 | +0.03 (+2.94%) | 5,084,000 |
20 Jul 2017 | HKD | 1 | 1.04 | 0.98 | 1.02 | 20.0683 | +0.03 (+3.03%) | 1,962,000 |
19 Jul 2017 | HKD | 0.97 | 0.99 | 0.96 | 0.99 | 19.478 | 0.0 (0.0%) | 78,000 |
18 Jul 2017 | HKD | 0.99 | 0.99 | 0.97 | 0.99 | 19.478 | 0.0 (0.0%) | 223,000 |
17 Jul 2017 | HKD | 0.97 | 1 | 0.97 | 0.99 | 19.478 | 0.0 (0.0%) | 51,000 |
14 Jul 2017 | HKD | 1.01 | 1.01 | 0.99 | 0.99 | 19.478 | -0.02 (-1.98%) | 34,000 |
13 Jul 2017 | HKD | 1.02 | 1.02 | 0.98 | 1.01 | 19.8715 | -0.01 (-0.98%) | 57,000 |
12 Jul 2017 | HKD | 1.01 | 1.02 | 1 | 1.02 | 20.0683 | 0.0 (0.0%) | 101,000 |
11 Jul 2017 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 20.0683 | 0.0 (0.0%) | 21,000 |
10 Jul 2017 | HKD | 0.99 | 1.02 | 0.99 | 1.02 | 20.0683 | +0.01 (+0.99%) | 71,000 |
7 Jul 2017 | HKD | 1 | 1.02 | 1 | 1.01 | 19.8715 | -0.01 (-0.98%) | 11,000 |
6 Jul 2017 | HKD | 0.98 | 1.04 | 0.98 | 1.02 | 20.0683 | 0.0 (0.0%) | 150,000 |
5 Jul 2017 | HKD | 1.03 | 1.03 | 1 | 1.02 | 20.0683 | -0.01 (-0.97%) | 48,000 |
4 Jul 2017 | HKD | 1 | 1.05 | 0.99 | 1.03 | 20.265 | +0.04 (+4.04%) | 578,000 |
3 Jul 2017 | HKD | 1.02 | 1.02 | 0.99 | 0.99 | 19.478 | 0.0 (0.0%) | 27,000 |
30 Jun 2017 | HKD | 0.98 | 0.99 | 0.95 | 0.99 | 19.478 | +0.02 (+2.06%) | 312,000 |
29 Jun 2017 | HKD | 0.95 | 0.99 | 0.9 | 0.97 | 19.0846 | +0.03 (+3.19%) | 442,000 |
28 Jun 2017 | HKD | 1 | 1 | 0.92 | 0.94 | 18.4943 | -0.03 (-3.09%) | 252,000 |
27 Jun 2017 | HKD | 1.04 | 1.04 | 0.94 | 0.97 | 19.0846 | -0.02 (-2.02%) | 584,000 |
26 Jun 2017 | HKD | 0.98 | 1 | 0.95 | 0.99 | 19.478 | -0.01 (-1%) | 682,000 |
23 Jun 2017 | HKD | 1 | 1.03 | 0.99 | 1 | 19.6748 | -0.04 (-3.85%) | 7,523,000 |
22 Jun 2017 | HKD | 1 | 1.04 | 0.99 | 1.04 | 20.4618 | 0.0 (0.0%) | 6,385,000 |
21 Jun 2017 | HKD | 1.04 | 1.06 | 1.03 | 1.04 | 20.4618 | 0.0 (0.0%) | 8,000 |
20 Jun 2017 | HKD | 1.08 | 1.08 | 1 | 1.04 | 20.4618 | -0.02 (-1.89%) | 60,000 |
19 Jun 2017 | HKD | 1.08 | 1.08 | 1.03 | 1.06 | 20.8553 | -0.03 (-2.75%) | 179,000 |
16 Jun 2017 | HKD | 1.07 | 1.09 | 1.03 | 1.09 | 21.4455 | +0.01 (+0.93%) | 28,000 |