Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | HKD | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 426,000 |
29 Aug 2017 | HKD | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 74,000 |
28 Aug 2017 | HKD | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 200,000 |
25 Aug 2017 | HKD | 1.36 | 1.39 | 1.33 | 1.39 | 1.39 | +0.03 (+2.21%) | 218,000 |
24 Aug 2017 | HKD | 1.35 | 1.42 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 224,000 |
23 Aug 2017 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 298,000 |
21 Aug 2017 | HKD | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | +0.03 (+2.24%) | 502,000 |
18 Aug 2017 | HKD | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 190,000 |
17 Aug 2017 | HKD | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 104,000 |
16 Aug 2017 | HKD | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | +0.04 (+3.08%) | 138,000 |
15 Aug 2017 | HKD | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 250,000 |
14 Aug 2017 | HKD | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -0.04 (-2.96%) | 344,000 |
11 Aug 2017 | HKD | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 246,000 |
10 Aug 2017 | HKD | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | +0.02 (+1.48%) | 304,000 |
9 Aug 2017 | HKD | 1.35 | 1.4 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 374,000 |
8 Aug 2017 | HKD | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | +0.04 (+2.96%) | 258,000 |
7 Aug 2017 | HKD | 1.4 | 1.42 | 1.31 | 1.35 | 1.35 | -0.05 (-3.57%) | 538,000 |
4 Aug 2017 | HKD | 1.44 | 1.48 | 1.35 | 1.4 | 1.4 | -0.05 (-3.45%) | 700,000 |
3 Aug 2017 | HKD | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 490,000 |
2 Aug 2017 | HKD | 1.42 | 1.52 | 1.39 | 1.47 | 1.47 | +0.09 (+6.52%) | 2,400,000 |
1 Aug 2017 | HKD | 1.34 | 1.42 | 1.32 | 1.38 | 1.38 | +0.06 (+4.55%) | 948,000 |
31 Jul 2017 | HKD | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 724,000 |
28 Jul 2017 | HKD | 1.29 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 612,000 |
27 Jul 2017 | HKD | 1.3 | 1.32 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 508,000 |
26 Jul 2017 | HKD | 1.27 | 1.3 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 362,000 |
25 Jul 2017 | HKD | 1.27 | 1.3 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 732,000 |
24 Jul 2017 | HKD | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 526,000 |
21 Jul 2017 | HKD | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -0.05 (-3.73%) | 1,480,000 |
20 Jul 2017 | HKD | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 1,814,000 |