Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | HKD | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 128,000 |
10 Aug 2017 | HKD | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 218,000 |
9 Aug 2017 | HKD | 1.5 | 1.5 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 70,000 |
8 Aug 2017 | HKD | 1.5 | 1.54 | 1.48 | 1.53 | 1.53 | +0.03 (+2%) | 176,000 |
7 Aug 2017 | HKD | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 150,000 |
4 Aug 2017 | HKD | 1.53 | 1.53 | 1.44 | 1.47 | 1.47 | -0.05 (-3.29%) | 678,000 |
3 Aug 2017 | HKD | 1.62 | 1.62 | 1.51 | 1.52 | 1.52 | -0.12 (-7.32%) | 298,000 |
2 Aug 2017 | HKD | 1.52 | 1.64 | 1.52 | 1.64 | 1.64 | +0.12 (+7.89%) | 572,000 |
1 Aug 2017 | HKD | 1.44 | 1.52 | 1.44 | 1.52 | 1.52 | +0.08 (+5.56%) | 270,000 |
31 Jul 2017 | HKD | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -0.05 (-3.36%) | 210,000 |
28 Jul 2017 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 120,000 |
27 Jul 2017 | HKD | 1.47 | 1.5 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 50,000 |
26 Jul 2017 | HKD | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.02 (+1.35%) | 138,000 |
25 Jul 2017 | HKD | 1.48 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 98,000 |
24 Jul 2017 | HKD | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | -0.02 (-1.33%) | 156,000 |
21 Jul 2017 | HKD | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 252,000 |
20 Jul 2017 | HKD | 1.5 | 1.57 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 274,000 |
19 Jul 2017 | HKD | 1.51 | 1.53 | 1.48 | 1.51 | 1.51 | -0.04 (-2.58%) | 552,000 |
18 Jul 2017 | HKD | 1.46 | 1.56 | 1.46 | 1.55 | 1.55 | +0.05 (+3.33%) | 638,000 |
17 Jul 2017 | HKD | 1.55 | 1.55 | 1.48 | 1.5 | 1.5 | -0.06 (-3.85%) | 260,000 |
14 Jul 2017 | HKD | 1.57 | 1.6 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 88,000 |
13 Jul 2017 | HKD | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 72,000 |
12 Jul 2017 | HKD | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | +0.01 (+0.65%) | 150,000 |
11 Jul 2017 | HKD | 1.56 | 1.6 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 334,000 |
10 Jul 2017 | HKD | 1.63 | 1.65 | 1.55 | 1.55 | 1.55 | -0.06 (-3.73%) | 328,000 |
7 Jul 2017 | HKD | 1.53 | 1.62 | 1.53 | 1.61 | 1.61 | +0.03 (+1.90%) | 140,000 |
6 Jul 2017 | HKD | 1.53 | 1.64 | 1.53 | 1.58 | 1.58 | +0.04 (+2.60%) | 110,000 |
5 Jul 2017 | HKD | 1.53 | 1.55 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 110,000 |
4 Jul 2017 | HKD | 1.64 | 1.64 | 1.54 | 1.56 | 1.56 | -0.1 (-6.02%) | 242,000 |
3 Jul 2017 | HKD | 1.57 | 1.68 | 1.57 | 1.66 | 1.66 | +0.11 (+7.10%) | 512,000 |