Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 3.14 | 3.15 | 3.1 | 3.12 | 156 | -0.02 (-0.64%) | 6,917,973 |
30 Aug 2017 | HKD | 3.15 | 3.16 | 3.12 | 3.14 | 157 | 0.0 (0.0%) | 32,796,200 |
29 Aug 2017 | HKD | 3.14 | 3.16 | 3.11 | 3.14 | 157 | -0.01 (-0.32%) | 26,082,500 |
28 Aug 2017 | HKD | 3.17 | 3.17 | 3.14 | 3.15 | 157.5 | -0.01 (-0.32%) | 7,915,000 |
25 Aug 2017 | HKD | 3.17 | 3.17 | 3.14 | 3.16 | 158 | -0.01 (-0.32%) | 12,279,056 |
24 Aug 2017 | HKD | 3.19 | 3.21 | 3.13 | 3.17 | 158.5 | 0.0 (0.0%) | 21,973,634 |
23 Aug 2017 | HKD | 3.17 | 3.17 | 3.17 | 3.17 | 158.5 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 3.18 | 3.21 | 3.15 | 3.17 | 158.5 | +0.01 (+0.32%) | 30,190,000 |
21 Aug 2017 | HKD | 3.17 | 3.22 | 3.15 | 3.16 | 158 | +0.01 (+0.32%) | 28,785,000 |
18 Aug 2017 | HKD | 3.19 | 3.21 | 3.14 | 3.15 | 157.5 | -0.02 (-0.63%) | 25,960,000 |
17 Aug 2017 | HKD | 3.15 | 3.22 | 3.14 | 3.17 | 158.5 | +0.01 (+0.32%) | 34,582,500 |
16 Aug 2017 | HKD | 3.18 | 3.2 | 3.14 | 3.16 | 158 | -0.02 (-0.63%) | 38,566,492 |
15 Aug 2017 | HKD | 3.17 | 3.19 | 3.16 | 3.18 | 159 | +0.01 (+0.32%) | 21,154,856 |
14 Aug 2017 | HKD | 3.14 | 3.19 | 3.14 | 3.17 | 158.5 | +0.03 (+0.96%) | 19,410,000 |
11 Aug 2017 | HKD | 3.13 | 3.17 | 3.12 | 3.14 | 157 | 0.0 (0.0%) | 29,412,500 |
10 Aug 2017 | HKD | 3.16 | 3.2 | 3.14 | 3.14 | 157 | -0.03 (-0.95%) | 31,017,286 |
9 Aug 2017 | HKD | 3.18 | 3.19 | 3.12 | 3.17 | 158.5 | -0.01 (-0.31%) | 18,800,000 |
8 Aug 2017 | HKD | 3.18 | 3.19 | 3.12 | 3.18 | 159 | +0.03 (+0.95%) | 37,069,578 |
7 Aug 2017 | HKD | 3.15 | 3.19 | 3.13 | 3.15 | 157.5 | -0.01 (-0.32%) | 9,553,324 |
4 Aug 2017 | HKD | 3.17 | 3.21 | 3.16 | 3.16 | 158 | +0.03 (+0.96%) | 34,575,000 |
3 Aug 2017 | HKD | 3.19 | 3.19 | 3.11 | 3.13 | 156.5 | -0.02 (-0.63%) | 34,080,472 |
2 Aug 2017 | HKD | 3.16 | 3.18 | 3.12 | 3.15 | 157.5 | +0.01 (+0.32%) | 38,677,500 |
1 Aug 2017 | HKD | 3.1 | 3.16 | 3.09 | 3.14 | 157 | +0.02 (+0.64%) | 14,479,856 |
31 Jul 2017 | HKD | 3.08 | 3.13 | 3.07 | 3.12 | 156 | +0.04 (+1.30%) | 16,145,054 |
28 Jul 2017 | HKD | 3.09 | 3.11 | 3.08 | 3.08 | 154 | -0.01 (-0.32%) | 23,095,000 |
27 Jul 2017 | HKD | 3.1 | 3.12 | 3.09 | 3.09 | 154.5 | -0.01 (-0.32%) | 41,272,224 |
26 Jul 2017 | HKD | 3.12 | 3.13 | 3.09 | 3.1 | 155 | -0.03 (-0.96%) | 39,565,000 |
25 Jul 2017 | HKD | 3.14 | 3.15 | 3.12 | 3.13 | 156.5 | -0.02 (-0.63%) | 35,552,568 |
24 Jul 2017 | HKD | 3.16 | 3.16 | 3.12 | 3.15 | 157.5 | +0.01 (+0.32%) | 41,235,000 |
21 Jul 2017 | HKD | 3.18 | 3.18 | 3.12 | 3.14 | 157 | -0.02 (-0.63%) | 36,604,192 |