Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | HKD | 1.12 | 1.2 | 1.12 | 1.19 | 1.19 | +0.07 (+6.25%) | 12,510,000 |
31 Jul 2017 | HKD | 1.12 | 1.14 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 6,158,000 |
28 Jul 2017 | HKD | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,526,000 |
27 Jul 2017 | HKD | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,274,000 |
26 Jul 2017 | HKD | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 2,572,000 |
25 Jul 2017 | HKD | 1.12 | 1.13 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 1,280,000 |
24 Jul 2017 | HKD | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 1,718,000 |
21 Jul 2017 | HKD | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 1,406,000 |
20 Jul 2017 | HKD | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 2,336,000 |
19 Jul 2017 | HKD | 1.11 | 1.18 | 1.09 | 1.15 | 1.15 | +0.06 (+5.50%) | 11,016,610 |
18 Jul 2017 | HKD | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 3,543,390 |
17 Jul 2017 | HKD | 1.14 | 1.14 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 9,136,000 |
14 Jul 2017 | HKD | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 3,196,000 |
13 Jul 2017 | HKD | 1.19 | 1.21 | 1.13 | 1.13 | 1.13 | -0.08 (-6.61%) | 8,100,000 |
12 Jul 2017 | HKD | 1.23 | 1.24 | 1.17 | 1.21 | 1.21 | -0.04 (-3.20%) | 6,750,000 |
11 Jul 2017 | HKD | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | +0.04 (+3.31%) | 2,058,000 |
10 Jul 2017 | HKD | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | +0.01 (+0.83%) | 2,390,000 |
7 Jul 2017 | HKD | 1.19 | 1.24 | 1.19 | 1.2 | 1.2 | +0.03 (+2.56%) | 3,252,000 |
6 Jul 2017 | HKD | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 642,000 |
5 Jul 2017 | HKD | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 1,784,000 |
4 Jul 2017 | HKD | 1.19 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 2,422,000 |
3 Jul 2017 | HKD | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 4,416,806 |
30 Jun 2017 | HKD | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,074,000 |
29 Jun 2017 | HKD | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,238,000 |
28 Jun 2017 | HKD | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,652,000 |
27 Jun 2017 | HKD | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 2,702,000 |
26 Jun 2017 | HKD | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | +0.03 (+2.46%) | 5,356,000 |
23 Jun 2017 | HKD | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,484,000 |
22 Jun 2017 | HKD | 1.27 | 1.28 | 1.19 | 1.24 | 1.24 | -0.04 (-3.13%) | 8,548,000 |
21 Jun 2017 | HKD | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 5,446,000 |