Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 18,190,000 |
19 Jul 2017 | HKD | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 8,406,000 |
18 Jul 2017 | HKD | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 17,674,000 |
17 Jul 2017 | HKD | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 10,610,000 |
14 Jul 2017 | HKD | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 9,732,000 |
13 Jul 2017 | HKD | 1.09 | 1.1 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 9,240,852 |
12 Jul 2017 | HKD | 1.1 | 1.1 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 4,864,000 |
11 Jul 2017 | HKD | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 10,888,000 |
10 Jul 2017 | HKD | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 15,256,000 |
7 Jul 2017 | HKD | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 10,461,024 |
6 Jul 2017 | HKD | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 4,740,000 |
5 Jul 2017 | HKD | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 5,602,000 |
4 Jul 2017 | HKD | 1.04 | 1.05 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 27,518,000 |
3 Jul 2017 | HKD | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 5,397,560 |
30 Jun 2017 | HKD | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 13,764,000 |
29 Jun 2017 | HKD | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 13,886,000 |
28 Jun 2017 | HKD | 1.04 | 1.06 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 32,276,000 |
27 Jun 2017 | HKD | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -0.04 (-3.74%) | 26,082,500 |
26 Jun 2017 | HKD | 1.1 | 1.1 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 17,078,000 |
23 Jun 2017 | HKD | 1.11 | 1.14 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 14,530,000 |
22 Jun 2017 | HKD | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 9,752,000 |
21 Jun 2017 | HKD | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 6,610,000 |
20 Jun 2017 | HKD | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 19,364,000 |
19 Jun 2017 | HKD | 1.03 | 1.16 | 1.03 | 1.09 | 1.09 | +0.06 (+5.83%) | 64,463,835 |
16 Jun 2017 | HKD | 1 | 1.04 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 32,378,000 |
15 Jun 2017 | HKD | 1.03 | 1.03 | 0.99 | 1 | 1 | -0.04 (-3.85%) | 23,338,000 |
14 Jun 2017 | HKD | 1.08 | 1.08 | 1 | 1.04 | 1.04 | -0.04 (-3.70%) | 111,272,000 |
13 Jun 2017 | HKD | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 45,722,000 |
12 Jun 2017 | HKD | 1.13 | 1.15 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 79,860,648 |
9 Jun 2017 | HKD | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 17,968,000 |