Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.236 | 0.236 | 0.234 | 0.236 | 0.944 | +0.002 (+0.85%) | 930,000 |
30 Aug 2017 | HKD | 0.23 | 0.235 | 0.227 | 0.234 | 0.936 | +0.004 (+1.74%) | 470,000 |
29 Aug 2017 | HKD | 0.226 | 0.23 | 0.226 | 0.23 | 0.92 | +0.004 (+1.77%) | 910,000 |
28 Aug 2017 | HKD | 0.226 | 0.23 | 0.2 | 0.226 | 0.904 | +0.007 (+3.20%) | 1,030,000 |
25 Aug 2017 | HKD | 0.219 | 0.22 | 0.214 | 0.219 | 0.876 | 0.0 (0.0%) | 665,000 |
24 Aug 2017 | HKD | 0.214 | 0.219 | 0.214 | 0.219 | 0.876 | 0.0 (0.0%) | 455,000 |
23 Aug 2017 | HKD | 0.219 | 0.219 | 0.219 | 0.219 | 0.876 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.214 | 0.22 | 0.212 | 0.219 | 0.876 | +0.002 (+0.92%) | 435,000 |
21 Aug 2017 | HKD | 0.211 | 0.217 | 0.209 | 0.217 | 0.868 | +0.005 (+2.36%) | 441,250 |
18 Aug 2017 | HKD | 0.208 | 0.212 | 0.203 | 0.212 | 0.848 | +0.008 (+3.92%) | 277,000 |
17 Aug 2017 | HKD | 0.21 | 0.212 | 0.203 | 0.204 | 0.816 | -0.004 (-1.92%) | 555,000 |
16 Aug 2017 | HKD | 0.204 | 0.208 | 0.201 | 0.208 | 0.832 | +0.003 (+1.46%) | 1,560,000 |
15 Aug 2017 | HKD | 0.2 | 0.205 | 0.2 | 0.205 | 0.82 | 0.0 (0.0%) | 185,000 |
14 Aug 2017 | HKD | 0.205 | 0.206 | 0.2 | 0.205 | 0.82 | 0.0 (0.0%) | 1,245,000 |
11 Aug 2017 | HKD | 0.198 | 0.205 | 0.198 | 0.205 | 0.82 | 0.0 (0.0%) | 355,000 |
10 Aug 2017 | HKD | 0.207 | 0.208 | 0.201 | 0.205 | 0.82 | -0.001 (-0.49%) | 1,805,000 |
9 Aug 2017 | HKD | 0.21 | 0.21 | 0.201 | 0.206 | 0.824 | -0.004 (-1.90%) | 820,000 |
8 Aug 2017 | HKD | 0.212 | 0.213 | 0.2 | 0.21 | 0.84 | -0.002 (-0.94%) | 905,000 |
7 Aug 2017 | HKD | 0.21 | 0.215 | 0.21 | 0.212 | 0.848 | -0.001 (-0.47%) | 145,000 |
4 Aug 2017 | HKD | 0.21 | 0.22 | 0.21 | 0.213 | 0.852 | +0.002 (+0.95%) | 530,000 |
3 Aug 2017 | HKD | 0.21 | 0.211 | 0.207 | 0.211 | 0.844 | -0.001 (-0.47%) | 175,000 |
2 Aug 2017 | HKD | 0.213 | 0.213 | 0.209 | 0.212 | 0.848 | -0.001 (-0.47%) | 301,000 |
1 Aug 2017 | HKD | 0.212 | 0.213 | 0.212 | 0.213 | 0.852 | +0.001 (+0.47%) | 20,000 |
31 Jul 2017 | HKD | 0.215 | 0.215 | 0.212 | 0.212 | 0.848 | -0.002 (-0.93%) | 115,000 |
28 Jul 2017 | HKD | 0.215 | 0.216 | 0.214 | 0.214 | 0.856 | -0.006 (-2.73%) | 420,000 |
27 Jul 2017 | HKD | 0.215 | 0.22 | 0.214 | 0.22 | 0.88 | +0.003 (+1.38%) | 920,000 |
26 Jul 2017 | HKD | 0.217 | 0.217 | 0.215 | 0.217 | 0.868 | 0.0 (0.0%) | 230,000 |
25 Jul 2017 | HKD | 0.212 | 0.217 | 0.212 | 0.217 | 0.868 | +0.004 (+1.88%) | 120,000 |
24 Jul 2017 | HKD | 0.212 | 0.214 | 0.212 | 0.213 | 0.852 | -0.001 (-0.47%) | 190,000 |
21 Jul 2017 | HKD | 0.208 | 0.216 | 0.208 | 0.214 | 0.856 | +0.003 (+1.42%) | 530,000 |