Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | HKD | 1.71 | 1.85 | 1.7 | 1.82 | 1.82 | +0.13 (+7.69%) | 36,580,000 |
11 Sep 2017 | HKD | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 12,414,000 |
8 Sep 2017 | HKD | 1.68 | 1.75 | 1.64 | 1.67 | 1.67 | -0.01 (-0.60%) | 27,182,000 |
7 Sep 2017 | HKD | 1.62 | 1.7 | 1.62 | 1.68 | 1.68 | +0.05 (+3.07%) | 19,606,000 |
6 Sep 2017 | HKD | 1.59 | 1.67 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 10,600,260 |
5 Sep 2017 | HKD | 1.58 | 1.63 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 8,048,000 |
4 Sep 2017 | HKD | 1.66 | 1.69 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 21,124,000 |
1 Sep 2017 | HKD | 1.56 | 1.63 | 1.56 | 1.6 | 1.6 | +0.06 (+3.90%) | 12,400,000 |
31 Aug 2017 | HKD | 1.54 | 1.55 | 1.46 | 1.54 | 1.54 | 0.0 (0.0%) | 20,092,051 |
30 Aug 2017 | HKD | 1.59 | 1.6 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 10,642,400 |
29 Aug 2017 | HKD | 1.57 | 1.64 | 1.53 | 1.57 | 1.57 | 0.0 (0.0%) | 15,851,000 |
28 Aug 2017 | HKD | 1.63 | 1.64 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 13,031,000 |
25 Aug 2017 | HKD | 1.63 | 1.66 | 1.56 | 1.58 | 1.58 | -0.06 (-3.66%) | 17,976,000 |
24 Aug 2017 | HKD | 1.7 | 1.73 | 1.59 | 1.64 | 1.64 | -0.02 (-1.20%) | 30,825,199 |
23 Aug 2017 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.57 | 1.66 | 1.52 | 1.66 | 1.66 | +0.12 (+7.79%) | 32,104,000 |
21 Aug 2017 | HKD | 1.57 | 1.63 | 1.51 | 1.54 | 1.54 | -0.02 (-1.28%) | 20,627,189 |
18 Aug 2017 | HKD | 1.52 | 1.58 | 1.49 | 1.56 | 1.56 | 0.0 (0.0%) | 30,161,189 |
17 Aug 2017 | HKD | 1.41 | 1.57 | 1.39 | 1.56 | 1.56 | +0.17 (+12.23%) | 56,870,000 |
16 Aug 2017 | HKD | 1.24 | 1.4 | 1.24 | 1.39 | 1.39 | +0.15 (+12.10%) | 39,274,000 |
15 Aug 2017 | HKD | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 25,104,000 |
14 Aug 2017 | HKD | 1.16 | 1.25 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 7,074,000 |
11 Aug 2017 | HKD | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 11,606,000 |
10 Aug 2017 | HKD | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 4,921,175 |
9 Aug 2017 | HKD | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 2,925,500 |
8 Aug 2017 | HKD | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 10,406,000 |
7 Aug 2017 | HKD | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 13,926,000 |
4 Aug 2017 | HKD | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 9,530,000 |
3 Aug 2017 | HKD | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | +0.04 (+3.39%) | 2,918,000 |
2 Aug 2017 | HKD | 1.21 | 1.27 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 13,116,000 |