Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.193 | 0.2 | 0.193 | 0.198 | 3.96 | +0.005 (+2.59%) | 54,400 |
19 Jul 2017 | HKD | 0.199 | 0.199 | 0.188 | 0.193 | 3.86 | -0.002 (-1.03%) | 10,000 |
18 Jul 2017 | HKD | 0.201 | 0.201 | 0.189 | 0.195 | 3.9 | +0.006 (+3.17%) | 32,000 |
17 Jul 2017 | HKD | 0.204 | 0.208 | 0.189 | 0.189 | 3.78 | -0.001 (-0.53%) | 33,600 |
14 Jul 2017 | HKD | 0.197 | 0.197 | 0.19 | 0.19 | 3.8 | -0.007 (-3.55%) | 2,800 |
13 Jul 2017 | HKD | 0.2 | 0.217 | 0.197 | 0.197 | 3.94 | 0.0 (0.0%) | 25,200 |
12 Jul 2017 | HKD | 0.198 | 0.198 | 0.197 | 0.197 | 3.94 | +0.002 (+1.03%) | 1,200 |
11 Jul 2017 | HKD | 0.199 | 0.199 | 0.193 | 0.195 | 3.9 | +0.004 (+2.09%) | 53,200 |
10 Jul 2017 | HKD | 0.2 | 0.2 | 0.191 | 0.191 | 3.82 | -0.009 (-4.50%) | 36,800 |
7 Jul 2017 | HKD | 0.2 | 0.201 | 0.2 | 0.2 | 4 | +0.002 (+1.01%) | 21,600 |
6 Jul 2017 | HKD | 0.197 | 0.199 | 0.197 | 0.198 | 3.96 | +0.011 (+5.88%) | 4,800 |
5 Jul 2017 | HKD | 0.198 | 0.198 | 0.186 | 0.187 | 3.74 | -0.009 (-4.59%) | 16,400 |
4 Jul 2017 | HKD | 0.198 | 0.198 | 0.196 | 0.196 | 3.92 | +0.002 (+1.03%) | 5,200 |
3 Jul 2017 | HKD | 0.193 | 0.199 | 0.193 | 0.194 | 3.88 | -0.005 (-2.51%) | 4,800 |
30 Jun 2017 | HKD | 0.191 | 0.199 | 0.191 | 0.199 | 3.98 | +0.002 (+1.02%) | 34,800 |
29 Jun 2017 | HKD | 0.2 | 0.207 | 0.192 | 0.197 | 3.94 | -0.003 (-1.50%) | 216,000 |
28 Jun 2017 | HKD | 0.19 | 0.22 | 0.176 | 0.2 | 4 | +0.008 (+4.17%) | 497,200 |
27 Jun 2017 | HKD | 0.198 | 0.199 | 0.191 | 0.192 | 3.84 | -0.006 (-3.03%) | 220,400 |
26 Jun 2017 | HKD | 0.198 | 0.2 | 0.198 | 0.198 | 3.96 | 0.0 (0.0%) | 35,600 |
23 Jun 2017 | HKD | 0.195 | 0.199 | 0.194 | 0.198 | 3.96 | -0.001 (-0.50%) | 18,800 |
22 Jun 2017 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 3.98 | 0.0 (0.0%) | 185,600 |
21 Jun 2017 | HKD | 0.2 | 0.2 | 0.195 | 0.199 | 3.98 | +0.003 (+1.53%) | 15,600 |
20 Jun 2017 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 3.92 | 0.0 (0.0%) | 0 |
19 Jun 2017 | HKD | 0.195 | 0.203 | 0.195 | 0.196 | 3.92 | -0.003 (-1.51%) | 20,000 |
16 Jun 2017 | HKD | 0.195 | 0.2 | 0.195 | 0.199 | 3.98 | +0.001 (+0.51%) | 1,200 |
15 Jun 2017 | HKD | 0.2 | 0.2 | 0.196 | 0.198 | 3.96 | -0.001 (-0.50%) | 89,600 |
14 Jun 2017 | HKD | 0.2 | 0.205 | 0.199 | 0.199 | 3.98 | -0.007 (-3.40%) | 60,000 |
13 Jun 2017 | HKD | 0.198 | 0.208 | 0.197 | 0.206 | 4.12 | +0.009 (+4.57%) | 106,800 |
12 Jun 2017 | HKD | 0.2 | 0.2 | 0.197 | 0.197 | 3.94 | -0.011 (-5.29%) | 102,800 |
9 Jun 2017 | HKD | 0.206 | 0.208 | 0.198 | 0.208 | 4.16 | +0.003 (+1.46%) | 198,000 |