Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 4.79 | 4.85 | 4.7 | 4.8 | 4.8 | -0.05 (-1.03%) | 552,000 |
30 Aug 2017 | HKD | 4.8 | 4.87 | 4.8 | 4.85 | 4.85 | +0.03 (+0.62%) | 250,400 |
29 Aug 2017 | HKD | 4.83 | 4.96 | 4.76 | 4.82 | 4.82 | 0.0 (0.0%) | 749,000 |
28 Aug 2017 | HKD | 4.92 | 4.92 | 4.78 | 4.82 | 4.82 | -0.03 (-0.62%) | 297,000 |
25 Aug 2017 | HKD | 4.82 | 4.98 | 4.78 | 4.85 | 4.85 | +0.1 (+2.11%) | 658,500 |
24 Aug 2017 | HKD | 4.82 | 4.83 | 4.74 | 4.75 | 4.75 | -0.02 (-0.42%) | 613,320 |
23 Aug 2017 | HKD | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 4.77 | 4.83 | 4.75 | 4.77 | 4.77 | +0.03 (+0.63%) | 750,000 |
21 Aug 2017 | HKD | 4.74 | 4.8 | 4.7 | 4.74 | 4.74 | -0.01 (-0.21%) | 419,000 |
18 Aug 2017 | HKD | 4.8 | 4.83 | 4.75 | 4.75 | 4.75 | -0.07 (-1.45%) | 305,500 |
17 Aug 2017 | HKD | 4.75 | 4.83 | 4.75 | 4.82 | 4.82 | +0.05 (+1.05%) | 93,000 |
16 Aug 2017 | HKD | 4.83 | 4.83 | 4.73 | 4.77 | 4.77 | -0.05 (-1.04%) | 502,000 |
15 Aug 2017 | HKD | 4.8 | 4.86 | 4.78 | 4.82 | 4.82 | +0.02 (+0.42%) | 1,070,000 |
14 Aug 2017 | HKD | 4.76 | 4.83 | 4.76 | 4.8 | 4.8 | +0.09 (+1.91%) | 275,000 |
11 Aug 2017 | HKD | 4.7 | 4.75 | 4.65 | 4.71 | 4.71 | +0.01 (+0.21%) | 698,000 |
10 Aug 2017 | HKD | 4.61 | 4.98 | 4.61 | 4.7 | 4.7 | +0.04 (+0.86%) | 519,000 |
9 Aug 2017 | HKD | 4.67 | 4.72 | 4.61 | 4.66 | 4.66 | 0.0 (0.0%) | 225,160 |
8 Aug 2017 | HKD | 4.59 | 4.68 | 4.59 | 4.66 | 4.66 | +0.06 (+1.30%) | 373,000 |
7 Aug 2017 | HKD | 4.66 | 4.74 | 4.56 | 4.6 | 4.6 | -0.09 (-1.92%) | 710,000 |
4 Aug 2017 | HKD | 4.6 | 4.69 | 4.59 | 4.69 | 4.69 | +0.09 (+1.96%) | 507,700 |
3 Aug 2017 | HKD | 4.51 | 4.6 | 4.51 | 4.6 | 4.6 | +0.03 (+0.66%) | 429,000 |
2 Aug 2017 | HKD | 4.62 | 4.77 | 4.52 | 4.57 | 4.57 | -0.02 (-0.44%) | 663,000 |
1 Aug 2017 | HKD | 4.57 | 4.59 | 4.5 | 4.59 | 4.59 | +0.09 (+2%) | 2,112,000 |
31 Jul 2017 | HKD | 4.52 | 4.6 | 4.5 | 4.5 | 4.5 | -0.1 (-2.17%) | 598,000 |
28 Jul 2017 | HKD | 4.65 | 4.66 | 4.57 | 4.6 | 4.6 | +0.01 (+0.22%) | 1,276,000 |
27 Jul 2017 | HKD | 4.55 | 4.61 | 4.52 | 4.59 | 4.59 | +0.01 (+0.22%) | 894,100 |
26 Jul 2017 | HKD | 4.55 | 4.58 | 4.51 | 4.58 | 4.58 | +0.09 (+2.00%) | 510,000 |
25 Jul 2017 | HKD | 4.62 | 4.69 | 4.49 | 4.49 | 4.49 | -0.11 (-2.39%) | 1,044,000 |
24 Jul 2017 | HKD | 4.64 | 4.74 | 4.59 | 4.6 | 4.6 | 0.0 (0.0%) | 1,403,000 |
21 Jul 2017 | HKD | 4.73 | 4.9 | 4.55 | 4.6 | 4.6 | +0.07 (+1.55%) | 1,129,000 |