Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | HKD | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | +0.01 (+0.54%) | 110,000 |
29 Aug 2017 | HKD | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 150,000 |
28 Aug 2017 | HKD | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 354,000 |
25 Aug 2017 | HKD | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | +0.02 (+1.09%) | 12,000 |
24 Aug 2017 | HKD | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 146,000 |
23 Aug 2017 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | +0.05 (+2.78%) | 196,000 |
21 Aug 2017 | HKD | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 2,000 |
18 Aug 2017 | HKD | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 50,000 |
17 Aug 2017 | HKD | 1.82 | 1.82 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 2,130,000 |
16 Aug 2017 | HKD | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,086,000 |
15 Aug 2017 | HKD | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 118,000 |
14 Aug 2017 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
11 Aug 2017 | HKD | 1.79 | 1.82 | 1.73 | 1.82 | 1.82 | +0.03 (+1.68%) | 224,000 |
10 Aug 2017 | HKD | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 422,000 |
9 Aug 2017 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 24,000 |
8 Aug 2017 | HKD | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 376,000 |
7 Aug 2017 | HKD | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 66,000 |
4 Aug 2017 | HKD | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | +0.03 (+1.68%) | 166,000 |
3 Aug 2017 | HKD | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | +0.01 (+0.56%) | 270,000 |
2 Aug 2017 | HKD | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 220,000 |
1 Aug 2017 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 324,000 |
31 Jul 2017 | HKD | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 40,000 |
28 Jul 2017 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | +0.01 (+0.57%) | 2,000 |
27 Jul 2017 | HKD | 1.76 | 1.8 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 28,000 |
26 Jul 2017 | HKD | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 12,000 |
25 Jul 2017 | HKD | 1.76 | 1.8 | 1.76 | 1.8 | 1.8 | +0.05 (+2.86%) | 542,000 |
24 Jul 2017 | HKD | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 1,282,000 |
21 Jul 2017 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 44,000 |
20 Jul 2017 | HKD | 1.75 | 1.75 | 1.7 | 1.71 | 1.71 | -0.05 (-2.84%) | 30,000 |