Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2017 | HKD | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 1,250,000 |
28 Aug 2017 | HKD | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | +0.05 (+2.78%) | 505,000 |
25 Aug 2017 | HKD | 1.77 | 1.86 | 1.77 | 1.8 | 1.8 | +0.04 (+2.27%) | 865,000 |
24 Aug 2017 | HKD | 1.73 | 1.85 | 1.73 | 1.76 | 1.76 | +0.03 (+1.73%) | 467,500 |
23 Aug 2017 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
21 Aug 2017 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | +0.03 (+1.76%) | 77,500 |
18 Aug 2017 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
17 Aug 2017 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 60,000 |
16 Aug 2017 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 30,000 |
15 Aug 2017 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | +0.05 (+3.01%) | 20,000 |
14 Aug 2017 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.05 (-2.92%) | 30,000 |
11 Aug 2017 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 0 |
10 Aug 2017 | HKD | 1.7 | 1.74 | 1.6 | 1.73 | 1.73 | +0.04 (+2.37%) | 160,000 |
9 Aug 2017 | HKD | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 12,500 |
8 Aug 2017 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
7 Aug 2017 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 2,500 |
4 Aug 2017 | HKD | 1.69 | 1.71 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 122,500 |
3 Aug 2017 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | +0.02 (+1.18%) | 20,000 |
2 Aug 2017 | HKD | 1.71 | 1.71 | 1.7 | 1.7 | 1.7 | +0.01 (+0.59%) | 80,000 |
1 Aug 2017 | HKD | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -0.06 (-3.43%) | 287,500 |
31 Jul 2017 | HKD | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | +0.02 (+1.16%) | 40,000 |
28 Jul 2017 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | +0.02 (+1.17%) | 0 |
27 Jul 2017 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 10,000 |
26 Jul 2017 | HKD | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 200,000 |
25 Jul 2017 | HKD | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 130,000 |
24 Jul 2017 | HKD | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | -0.01 (-0.56%) | 20,000 |
21 Jul 2017 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | +0.01 (+0.56%) | 30,000 |
20 Jul 2017 | HKD | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 605,000 |
19 Jul 2017 | HKD | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | +0.02 (+1.15%) | 640,000 |