Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2017 | HKD | 0.082 | 0.084 | 0.081 | 0.082 | 0.082 | -0.001 (-1.20%) | 50,730,800 |
18 Aug 2017 | HKD | 0.083 | 0.085 | 0.081 | 0.083 | 0.083 | 0.0 (0.0%) | 63,152,000 |
17 Aug 2017 | HKD | 0.089 | 0.093 | 0.081 | 0.083 | 0.083 | -0.008 (-8.79%) | 189,068,000 |
16 Aug 2017 | HKD | 0.087 | 0.095 | 0.086 | 0.091 | 0.091 | +0.005 (+5.81%) | 205,280,000 |
15 Aug 2017 | HKD | 0.085 | 0.087 | 0.085 | 0.086 | 0.086 | +0.001 (+1.18%) | 33,324,000 |
14 Aug 2017 | HKD | 0.085 | 0.087 | 0.084 | 0.085 | 0.085 | 0.0 (0.0%) | 28,760,000 |
11 Aug 2017 | HKD | 0.086 | 0.086 | 0.083 | 0.085 | 0.085 | -0.001 (-1.16%) | 28,858,000 |
10 Aug 2017 | HKD | 0.089 | 0.089 | 0.085 | 0.086 | 0.086 | -0.003 (-3.37%) | 47,902,000 |
9 Aug 2017 | HKD | 0.09 | 0.091 | 0.086 | 0.089 | 0.089 | -0.001 (-1.11%) | 82,954,000 |
8 Aug 2017 | HKD | 0.088 | 0.091 | 0.087 | 0.09 | 0.09 | +0.003 (+3.45%) | 88,690,000 |
7 Aug 2017 | HKD | 0.089 | 0.09 | 0.086 | 0.087 | 0.087 | -0.002 (-2.25%) | 69,560,000 |
4 Aug 2017 | HKD | 0.094 | 0.099 | 0.088 | 0.089 | 0.089 | -0.004 (-4.30%) | 261,400,000 |
3 Aug 2017 | HKD | 0.083 | 0.097 | 0.081 | 0.093 | 0.093 | +0.011 (+13.41%) | 589,862,000 |
2 Aug 2017 | HKD | 0.081 | 0.083 | 0.08 | 0.082 | 0.082 | +0.001 (+1.23%) | 51,620,000 |
1 Aug 2017 | HKD | 0.08 | 0.082 | 0.08 | 0.081 | 0.081 | -0.001 (-1.22%) | 26,532,000 |
31 Jul 2017 | HKD | 0.083 | 0.083 | 0.077 | 0.082 | 0.082 | 0.0 (0.0%) | 152,320,000 |
28 Jul 2017 | HKD | 0.083 | 0.083 | 0.081 | 0.082 | 0.082 | 0.0 (0.0%) | 23,882,000 |
27 Jul 2017 | HKD | 0.083 | 0.083 | 0.08 | 0.082 | 0.082 | -0.001 (-1.20%) | 39,362,000 |
26 Jul 2017 | HKD | 0.083 | 0.084 | 0.082 | 0.083 | 0.083 | 0.0 (0.0%) | 15,658,800 |
25 Jul 2017 | HKD | 0.085 | 0.086 | 0.08 | 0.083 | 0.083 | -0.001 (-1.19%) | 67,992,000 |
24 Jul 2017 | HKD | 0.086 | 0.087 | 0.083 | 0.084 | 0.084 | -0.003 (-3.45%) | 42,872,000 |
21 Jul 2017 | HKD | 0.087 | 0.087 | 0.085 | 0.087 | 0.087 | +0.001 (+1.16%) | 31,817,600 |
20 Jul 2017 | HKD | 0.086 | 0.088 | 0.085 | 0.086 | 0.086 | -0.001 (-1.15%) | 58,618,000 |
19 Jul 2017 | HKD | 0.085 | 0.088 | 0.085 | 0.087 | 0.087 | +0.002 (+2.35%) | 133,164,000 |
18 Jul 2017 | HKD | 0.085 | 0.086 | 0.084 | 0.085 | 0.085 | +0.001 (+1.19%) | 44,182,000 |
17 Jul 2017 | HKD | 0.084 | 0.087 | 0.081 | 0.084 | 0.084 | 0.0 (0.0%) | 122,534,000 |
14 Jul 2017 | HKD | 0.082 | 0.084 | 0.081 | 0.084 | 0.084 | +0.001 (+1.20%) | 103,138,000 |
13 Jul 2017 | HKD | 0.083 | 0.084 | 0.081 | 0.083 | 0.083 | +0.001 (+1.22%) | 55,266,000 |
12 Jul 2017 | HKD | 0.086 | 0.086 | 0.082 | 0.082 | 0.082 | -0.004 (-4.65%) | 136,112,000 |
11 Jul 2017 | HKD | 0.085 | 0.088 | 0.084 | 0.086 | 0.086 | +0.001 (+1.18%) | 125,800,000 |