Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 1 | 1.04 | 0.99 | 1.01 | 1.01 | -0.03 (-2.88%) | 6,152,000 |
30 Aug 2017 | HKD | 1.04 | 1.04 | 1 | 1.04 | 1.04 | 0.0 (0.0%) | 2,088,200 |
29 Aug 2017 | HKD | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 2,064,000 |
28 Aug 2017 | HKD | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 1,456,000 |
25 Aug 2017 | HKD | 1.1 | 1.1 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 2,024,000 |
24 Aug 2017 | HKD | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | -0.02 (-1.80%) | 2,246,100 |
23 Aug 2017 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.1 | 1.11 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,464,000 |
21 Aug 2017 | HKD | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 1,072,200 |
18 Aug 2017 | HKD | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 1,661,000 |
17 Aug 2017 | HKD | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 3,424,000 |
16 Aug 2017 | HKD | 1.1 | 1.13 | 1.09 | 1.13 | 1.13 | +0.05 (+4.63%) | 5,241,000 |
15 Aug 2017 | HKD | 1.08 | 1.1 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 6,344,000 |
14 Aug 2017 | HKD | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 920,000 |
11 Aug 2017 | HKD | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,184,000 |
10 Aug 2017 | HKD | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | +0.04 (+3.92%) | 5,008,000 |
9 Aug 2017 | HKD | 1.08 | 1.08 | 0.98 | 1.02 | 1.02 | -0.07 (-6.42%) | 5,104,000 |
8 Aug 2017 | HKD | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -0.03 (-2.68%) | 3,080,000 |
7 Aug 2017 | HKD | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,616,000 |
4 Aug 2017 | HKD | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,642,000 |
3 Aug 2017 | HKD | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 957,000 |
2 Aug 2017 | HKD | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 2,705,000 |
1 Aug 2017 | HKD | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 2,368,000 |
31 Jul 2017 | HKD | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 4,069,000 |
28 Jul 2017 | HKD | 1.22 | 1.25 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 3,149,000 |
27 Jul 2017 | HKD | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,912,600 |
26 Jul 2017 | HKD | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 2,346,331 |
25 Jul 2017 | HKD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,376,000 |
24 Jul 2017 | HKD | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 2,028,200 |
21 Jul 2017 | HKD | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 3,123,000 |