Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | HKD | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,292,000 |
31 Aug 2017 | HKD | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 952,000 |
30 Aug 2017 | HKD | 1.01 | 1.03 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 380,000 |
29 Aug 2017 | HKD | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | -0.03 (-2.88%) | 1,170,000 |
28 Aug 2017 | HKD | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 940,000 |
25 Aug 2017 | HKD | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 314,000 |
24 Aug 2017 | HKD | 1.01 | 1.01 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 164,000 |
23 Aug 2017 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 532,000 |
21 Aug 2017 | HKD | 1 | 1.03 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 194,000 |
18 Aug 2017 | HKD | 0.99 | 1 | 0.95 | 0.99 | 0.99 | 0.0 (0.0%) | 1,120,000 |
17 Aug 2017 | HKD | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 206,000 |
16 Aug 2017 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 324,000 |
15 Aug 2017 | HKD | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | +0.03 (+3.16%) | 134,000 |
14 Aug 2017 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.02 (+2.15%) | 8,000 |
11 Aug 2017 | HKD | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -0.04 (-4.12%) | 502,000 |
10 Aug 2017 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.03 (-3%) | 508,000 |
9 Aug 2017 | HKD | 0.98 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 128,000 |
8 Aug 2017 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 30,000 |
7 Aug 2017 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 20,000 |
4 Aug 2017 | HKD | 0.99 | 1.03 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 704,000 |
3 Aug 2017 | HKD | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -0.03 (-2.94%) | 442,000 |
2 Aug 2017 | HKD | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 276,000 |
1 Aug 2017 | HKD | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 176,000 |
31 Jul 2017 | HKD | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 737,061 |
28 Jul 2017 | HKD | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 270,000 |
27 Jul 2017 | HKD | 1.01 | 1.01 | 0.98 | 1 | 1 | 0.0 (0.0%) | 696,000 |
26 Jul 2017 | HKD | 0.95 | 1.03 | 0.95 | 1 | 1 | +0.06 (+6.38%) | 3,792,000 |
25 Jul 2017 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 150,000 |
24 Jul 2017 | HKD | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | -0.01 (-1.05%) | 188,000 |