Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 1.07 | 1.1 | 1.04 | 1.05 | 1.05 | -0.09 (-7.89%) | 457,000 |
19 Jul 2017 | HKD | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 44,000 |
18 Jul 2017 | HKD | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 105,000 |
17 Jul 2017 | HKD | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 504,000 |
14 Jul 2017 | HKD | 1.13 | 1.14 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 219,000 |
13 Jul 2017 | HKD | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 13,000 |
12 Jul 2017 | HKD | 1.11 | 1.13 | 1.06 | 1.12 | 1.12 | +0.01 (+0.90%) | 122,000 |
11 Jul 2017 | HKD | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 63,000 |
10 Jul 2017 | HKD | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 489,000 |
7 Jul 2017 | HKD | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | +0.03 (+2.78%) | 112,000 |
6 Jul 2017 | HKD | 1.11 | 1.11 | 1.01 | 1.08 | 1.08 | -0.02 (-1.82%) | 1,640,000 |
5 Jul 2017 | HKD | 1.14 | 1.14 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 753,000 |
4 Jul 2017 | HKD | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 105,000 |
3 Jul 2017 | HKD | 1.16 | 1.2 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 50,000 |
30 Jun 2017 | HKD | 1.17 | 1.2 | 1.15 | 1.2 | 1.2 | +0.03 (+2.56%) | 1,327,000 |
29 Jun 2017 | HKD | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 1,615,000 |
28 Jun 2017 | HKD | 1.14 | 1.19 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 2,373,000 |
27 Jun 2017 | HKD | 1.18 | 1.18 | 1.05 | 1.12 | 1.12 | -0.05 (-4.27%) | 3,125,000 |
26 Jun 2017 | HKD | 1.2 | 1.2 | 1.1 | 1.17 | 1.17 | -0.03 (-2.50%) | 10,987,000 |
23 Jun 2017 | HKD | 1.12 | 1.2 | 1.12 | 1.2 | 1.2 | +0.06 (+5.26%) | 12,786,000 |
22 Jun 2017 | HKD | 1.2 | 1.2 | 1.13 | 1.14 | 1.14 | -0.05 (-4.20%) | 13,517,000 |
21 Jun 2017 | HKD | 1.18 | 1.2 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 11,159,000 |
20 Jun 2017 | HKD | 1.2 | 1.22 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 7,031,000 |
19 Jun 2017 | HKD | 1.13 | 1.2 | 1.12 | 1.19 | 1.19 | +0.12 (+11.21%) | 4,000,000 |
16 Jun 2017 | HKD | 1.09 | 1.14 | 1.03 | 1.07 | 1.07 | 0.0 (0.0%) | 165,000 |
15 Jun 2017 | HKD | 1.05 | 1.1 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 2,353,000 |
14 Jun 2017 | HKD | 1.09 | 1.13 | 0.99 | 1.05 | 1.05 | -0.03 (-2.78%) | 11,306,000 |
13 Jun 2017 | HKD | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 11,410,000 |
12 Jun 2017 | HKD | 1.23 | 1.24 | 1.11 | 1.12 | 1.12 | -0.09 (-7.44%) | 11,390,000 |
9 Jun 2017 | HKD | 1.27 | 1.27 | 1.18 | 1.21 | 1.21 | -0.06 (-4.72%) | 11,873,078 |