Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | +0.03 (+2.50%) | 2,495,400 |
19 Jul 2017 | HKD | 1.18 | 1.22 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 3,208,000 |
18 Jul 2017 | HKD | 1.24 | 1.25 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 2,672,000 |
17 Jul 2017 | HKD | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 1,523,009 |
14 Jul 2017 | HKD | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 2,203,200 |
13 Jul 2017 | HKD | 1.35 | 1.36 | 1.24 | 1.26 | 1.26 | -0.07 (-5.26%) | 5,954,000 |
12 Jul 2017 | HKD | 1.26 | 1.37 | 1.26 | 1.33 | 1.33 | +0.07 (+5.56%) | 6,883,000 |
11 Jul 2017 | HKD | 1.28 | 1.28 | 1.2 | 1.26 | 1.26 | -0.02 (-1.56%) | 4,848,166 |
10 Jul 2017 | HKD | 1.18 | 1.33 | 1.17 | 1.28 | 1.28 | +0.1 (+8.47%) | 12,139,600 |
7 Jul 2017 | HKD | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 1,921,032 |
6 Jul 2017 | HKD | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 3,800,000 |
5 Jul 2017 | HKD | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 1,813,000 |
4 Jul 2017 | HKD | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 4,762,000 |
3 Jul 2017 | HKD | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 3,757,200 |
30 Jun 2017 | HKD | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 768,000 |
29 Jun 2017 | HKD | 1.17 | 1.2 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,520,200 |
28 Jun 2017 | HKD | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 1,961,320 |
27 Jun 2017 | HKD | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 3,208,037 |
26 Jun 2017 | HKD | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,842,000 |
23 Jun 2017 | HKD | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 3,476,000 |
22 Jun 2017 | HKD | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 3,092,100 |
21 Jun 2017 | HKD | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,471,035 |
20 Jun 2017 | HKD | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,079,347 |
19 Jun 2017 | HKD | 1.14 | 1.2 | 1.14 | 1.19 | 1.19 | +0.04 (+3.48%) | 1,598,000 |
16 Jun 2017 | HKD | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 896,000 |
15 Jun 2017 | HKD | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 841,000 |
14 Jun 2017 | HKD | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 705,200 |
13 Jun 2017 | HKD | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | +0.02 (+1.77%) | 402,000 |
12 Jun 2017 | HKD | 1.15 | 1.15 | 1.1 | 1.13 | 1.13 | -0.04 (-3.42%) | 2,104,000 |
9 Jun 2017 | HKD | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,426,210 |