Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2017 | HKD | 1.6 | 1.6 | 1.58 | 1.59 | 1.5354 | -0.01 (-0.63%) | 484,000 |
12 Jul 2017 | HKD | 1.58 | 1.61 | 1.58 | 1.6 | 1.5451 | +0.01 (+0.63%) | 348,000 |
11 Jul 2017 | HKD | 1.61 | 1.62 | 1.59 | 1.59 | 1.5354 | -0.02 (-1.24%) | 744,000 |
10 Jul 2017 | HKD | 1.62 | 1.62 | 1.61 | 1.61 | 1.5547 | -0.01 (-0.62%) | 411,000 |
7 Jul 2017 | HKD | 1.62 | 1.64 | 1.61 | 1.62 | 1.5644 | -0.02 (-1.22%) | 299,000 |
6 Jul 2017 | HKD | 1.68 | 1.68 | 1.61 | 1.64 | 1.5837 | -0.17 (-9.39%) | 925,000 |
5 Jul 2017 | HKD | 1.82 | 1.83 | 1.8 | 1.81 | 1.7478 | 0.0 (0.0%) | 976,000 |
4 Jul 2017 | HKD | 1.82 | 1.84 | 1.8 | 1.81 | 1.7478 | -0.03 (-1.63%) | 717,000 |
3 Jul 2017 | HKD | 1.8 | 1.85 | 1.8 | 1.84 | 1.7768 | +0.04 (+2.22%) | 363,000 |
30 Jun 2017 | HKD | 1.81 | 1.82 | 1.79 | 1.8 | 1.7382 | -0.02 (-1.10%) | 661,000 |
29 Jun 2017 | HKD | 1.8 | 1.83 | 1.79 | 1.82 | 1.7575 | +0.02 (+1.11%) | 222,000 |
28 Jun 2017 | HKD | 1.8 | 1.82 | 1.79 | 1.8 | 1.7382 | 0.0 (0.0%) | 399,000 |
27 Jun 2017 | HKD | 1.84 | 1.84 | 1.79 | 1.8 | 1.7382 | -0.04 (-2.17%) | 1,238,000 |
26 Jun 2017 | HKD | 1.81 | 1.86 | 1.81 | 1.84 | 1.7768 | +0.03 (+1.66%) | 1,057,000 |
23 Jun 2017 | HKD | 1.81 | 1.84 | 1.81 | 1.81 | 1.7478 | 0.0 (0.0%) | 213,000 |
22 Jun 2017 | HKD | 1.83 | 1.85 | 1.8 | 1.81 | 1.7478 | -0.03 (-1.63%) | 722,000 |
21 Jun 2017 | HKD | 1.85 | 1.85 | 1.8 | 1.84 | 1.7768 | -0.04 (-2.13%) | 1,178,000 |
20 Jun 2017 | HKD | 1.88 | 1.9 | 1.85 | 1.88 | 1.8154 | +0.04 (+2.17%) | 5,033,000 |
19 Jun 2017 | HKD | 1.79 | 1.87 | 1.79 | 1.84 | 1.7768 | +0.05 (+2.79%) | 2,058,000 |
16 Jun 2017 | HKD | 1.79 | 1.79 | 1.77 | 1.79 | 1.7285 | 0.0 (0.0%) | 365,000 |
15 Jun 2017 | HKD | 1.79 | 1.79 | 1.75 | 1.79 | 1.7285 | +0.02 (+1.13%) | 220,000 |
14 Jun 2017 | HKD | 1.79 | 1.8 | 1.76 | 1.77 | 1.7092 | -0.02 (-1.12%) | 310,000 |
13 Jun 2017 | HKD | 1.76 | 1.8 | 1.75 | 1.79 | 1.7285 | +0.02 (+1.13%) | 731,000 |
12 Jun 2017 | HKD | 1.75 | 1.77 | 1.73 | 1.77 | 1.7092 | 0.0 (0.0%) | 822,000 |
9 Jun 2017 | HKD | 1.77 | 1.77 | 1.72 | 1.77 | 1.7092 | +0.03 (+1.72%) | 890,000 |
8 Jun 2017 | HKD | 1.75 | 1.79 | 1.73 | 1.74 | 1.6802 | +0.08 (+4.82%) | 2,542,000 |
7 Jun 2017 | HKD | 1.69 | 1.69 | 1.64 | 1.66 | 1.603 | -0.04 (-2.35%) | 3,471,000 |
6 Jun 2017 | HKD | 1.75 | 1.75 | 1.69 | 1.7 | 1.6416 | -0.06 (-3.41%) | 2,435,000 |
5 Jun 2017 | HKD | 1.77 | 1.77 | 1.73 | 1.76 | 1.6996 | -0.01 (-0.56%) | 992,000 |
2 Jun 2017 | HKD | 1.78 | 1.78 | 1.76 | 1.77 | 1.7092 | -0.02 (-1.12%) | 800,000 |