Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | HKD | 1.7 | 1.73 | 1.64 | 1.71 | 1.71 | +0.03 (+1.79%) | 4,924,000 |
7 Sep 2017 | HKD | 1.67 | 1.7 | 1.65 | 1.68 | 1.68 | +0.04 (+2.44%) | 432,000 |
6 Sep 2017 | HKD | 1.7 | 1.71 | 1.64 | 1.64 | 1.64 | -0.07 (-4.09%) | 1,918,000 |
5 Sep 2017 | HKD | 1.7 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 676,000 |
4 Sep 2017 | HKD | 1.7 | 1.71 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 1,410,000 |
1 Sep 2017 | HKD | 1.68 | 1.7 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 244,000 |
31 Aug 2017 | HKD | 1.67 | 1.71 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 1,762,000 |
30 Aug 2017 | HKD | 1.68 | 1.71 | 1.64 | 1.68 | 1.68 | -0.02 (-1.18%) | 984,000 |
29 Aug 2017 | HKD | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 168,000 |
28 Aug 2017 | HKD | 1.7 | 1.71 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 1,508,000 |
25 Aug 2017 | HKD | 1.71 | 1.73 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 846,000 |
24 Aug 2017 | HKD | 1.75 | 1.77 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 564,000 |
23 Aug 2017 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.74 | 1.75 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 428,000 |
21 Aug 2017 | HKD | 1.74 | 1.75 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 720,000 |
18 Aug 2017 | HKD | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 198,000 |
17 Aug 2017 | HKD | 1.7 | 1.73 | 1.7 | 1.73 | 1.73 | +0.04 (+2.37%) | 314,000 |
16 Aug 2017 | HKD | 1.7 | 1.71 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 864,000 |
15 Aug 2017 | HKD | 1.71 | 1.71 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 682,000 |
14 Aug 2017 | HKD | 1.71 | 1.75 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 422,000 |
11 Aug 2017 | HKD | 1.74 | 1.75 | 1.66 | 1.71 | 1.71 | -0.01 (-0.58%) | 2,144,000 |
10 Aug 2017 | HKD | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 1,392,000 |
9 Aug 2017 | HKD | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 1,742,000 |
8 Aug 2017 | HKD | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | +0.03 (+1.73%) | 738,000 |
7 Aug 2017 | HKD | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 2,566,000 |
4 Aug 2017 | HKD | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 926,000 |
3 Aug 2017 | HKD | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,114,000 |
2 Aug 2017 | HKD | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 562,000 |
1 Aug 2017 | HKD | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 570,000 |
31 Jul 2017 | HKD | 1.79 | 1.81 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 948,000 |