Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | HKD | 9.64 | 9.73 | 9.64 | 9.68 | 8.9504 | +0.03 (+0.31%) | 2,530,735 |
11 Sep 2017 | HKD | 9.84 | 9.85 | 9.63 | 9.65 | 8.9227 | -0.19 (-1.93%) | 3,060,675 |
8 Sep 2017 | HKD | 9.8 | 9.87 | 9.75 | 9.84 | 9.0984 | +0.05 (+0.51%) | 2,709,495 |
7 Sep 2017 | HKD | 9.82 | 9.95 | 9.76 | 9.79 | 9.0522 | -0.03 (-0.31%) | 2,500,708 |
6 Sep 2017 | HKD | 9.8 | 9.82 | 9.72 | 9.82 | 9.0799 | +0.03 (+0.31%) | 1,976,310 |
5 Sep 2017 | HKD | 9.83 | 9.84 | 9.72 | 9.79 | 9.0522 | -0.03 (-0.31%) | 2,357,693 |
4 Sep 2017 | HKD | 9.91 | 9.93 | 9.81 | 9.82 | 9.0799 | -0.12 (-1.21%) | 1,491,394 |
1 Sep 2017 | HKD | 9.86 | 9.95 | 9.79 | 9.94 | 9.1908 | +0.15 (+1.53%) | 4,094,600 |
31 Aug 2017 | HKD | 9.83 | 9.92 | 9.79 | 9.79 | 9.0522 | -0.05 (-0.51%) | 6,165,076 |
30 Aug 2017 | HKD | 9.85 | 9.94 | 9.84 | 9.84 | 9.0984 | -0.01 (-0.10%) | 2,634,236 |
29 Aug 2017 | HKD | 9.9 | 10.02 | 9.85 | 9.85 | 9.1076 | -0.1 (-1.01%) | 2,197,567 |
28 Aug 2017 | HKD | 9.88 | 10.06 | 9.87 | 9.95 | 9.2001 | +0.07 (+0.71%) | 4,311,442 |
25 Aug 2017 | HKD | 10.02 | 10.02 | 9.88 | 9.88 | 9.1354 | -0.14 (-1.40%) | 3,844,912 |
24 Aug 2017 | HKD | 10 | 10.16 | 10 | 10.02 | 9.2648 | 0.0 (0.0%) | 4,388,800 |
23 Aug 2017 | HKD | 10.02 | 10.02 | 10.02 | 10.02 | 9.2648 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 10.18 | 10.18 | 10.02 | 10.02 | 9.2648 | -0.02 (-0.20%) | 1,656,875 |
21 Aug 2017 | HKD | 10.12 | 10.2 | 10 | 10.04 | 9.2833 | -0.1 (-0.99%) | 1,769,835 |
18 Aug 2017 | HKD | 10.18 | 10.2 | 10.06 | 10.14 | 9.3758 | -0.02 (-0.20%) | 1,468,793 |
17 Aug 2017 | HKD | 10.18 | 10.24 | 10.14 | 10.16 | 9.3943 | -0.06 (-0.59%) | 937,345 |
16 Aug 2017 | HKD | 10.16 | 10.26 | 10.12 | 10.22 | 9.4497 | +0.06 (+0.59%) | 1,350,666 |
15 Aug 2017 | HKD | 10.24 | 10.36 | 10.08 | 10.16 | 9.3943 | +0.06 (+0.59%) | 2,023,998 |
14 Aug 2017 | HKD | 10.02 | 10.26 | 10.02 | 10.1 | 9.3388 | +0.02 (+0.20%) | 1,998,632 |
11 Aug 2017 | HKD | 10.08 | 10.3 | 9.96 | 10.08 | 9.3203 | -0.16 (-1.56%) | 2,993,911 |
10 Aug 2017 | HKD | 10.34 | 10.36 | 10.24 | 10.24 | 9.4682 | -0.2 (-1.92%) | 3,895,983 |
9 Aug 2017 | HKD | 10.38 | 10.44 | 10.28 | 10.44 | 9.6532 | +0.08 (+0.77%) | 3,245,336 |
8 Aug 2017 | HKD | 10.32 | 10.42 | 10.14 | 10.36 | 9.5792 | 0.0 (0.0%) | 5,152,811 |
7 Aug 2017 | HKD | 10.08 | 10.36 | 9.98 | 10.36 | 9.5792 | +0.28 (+2.78%) | 4,364,543 |
4 Aug 2017 | HKD | 9.98 | 10.14 | 9.94 | 10.08 | 9.3203 | +0.23 (+2.34%) | 3,620,898 |
3 Aug 2017 | HKD | 9.95 | 9.95 | 9.84 | 9.85 | 9.1076 | -0.1 (-1.01%) | 1,362,250 |
2 Aug 2017 | HKD | 9.78 | 9.97 | 9.67 | 9.95 | 9.2001 | +0.18 (+1.84%) | 4,038,324 |