Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.211 | 0.212 | 0.209 | 0.211 | 0.844 | 0.0 (0.0%) | 1,008,000 |
19 Jul 2017 | HKD | 0.21 | 0.215 | 0.21 | 0.211 | 0.844 | -0.004 (-1.86%) | 280,000 |
18 Jul 2017 | HKD | 0.21 | 0.215 | 0.209 | 0.215 | 0.86 | +0.006 (+2.87%) | 455,000 |
17 Jul 2017 | HKD | 0.22 | 0.22 | 0.209 | 0.209 | 0.836 | -0.003 (-1.42%) | 292,500 |
14 Jul 2017 | HKD | 0.211 | 0.218 | 0.209 | 0.212 | 0.848 | -0.001 (-0.47%) | 600,000 |
13 Jul 2017 | HKD | 0.215 | 0.215 | 0.213 | 0.213 | 0.852 | +0.001 (+0.47%) | 125,500 |
12 Jul 2017 | HKD | 0.212 | 0.213 | 0.212 | 0.212 | 0.848 | -0.003 (-1.40%) | 475,000 |
11 Jul 2017 | HKD | 0.215 | 0.218 | 0.212 | 0.215 | 0.86 | +0.003 (+1.42%) | 280,000 |
10 Jul 2017 | HKD | 0.216 | 0.217 | 0.21 | 0.212 | 0.848 | -0.004 (-1.85%) | 890,000 |
7 Jul 2017 | HKD | 0.217 | 0.217 | 0.211 | 0.216 | 0.864 | -0.001 (-0.46%) | 310,000 |
6 Jul 2017 | HKD | 0.216 | 0.218 | 0.216 | 0.217 | 0.868 | +0.001 (+0.46%) | 45,000 |
5 Jul 2017 | HKD | 0.22 | 0.22 | 0.215 | 0.216 | 0.864 | -0.004 (-1.82%) | 290,000 |
4 Jul 2017 | HKD | 0.219 | 0.222 | 0.218 | 0.22 | 0.88 | +0.001 (+0.46%) | 385,000 |
3 Jul 2017 | HKD | 0.219 | 0.222 | 0.216 | 0.219 | 0.876 | +0.003 (+1.39%) | 365,000 |
30 Jun 2017 | HKD | 0.221 | 0.222 | 0.215 | 0.216 | 0.864 | -0.002 (-0.92%) | 425,000 |
29 Jun 2017 | HKD | 0.215 | 0.218 | 0.215 | 0.218 | 0.872 | -0.002 (-0.91%) | 245,000 |
28 Jun 2017 | HKD | 0.215 | 0.222 | 0.215 | 0.22 | 0.88 | +0.002 (+0.92%) | 1,035,000 |
27 Jun 2017 | HKD | 0.217 | 0.22 | 0.217 | 0.218 | 0.872 | +0.002 (+0.93%) | 865,000 |
26 Jun 2017 | HKD | 0.22 | 0.22 | 0.216 | 0.216 | 0.864 | -0.004 (-1.82%) | 295,000 |
23 Jun 2017 | HKD | 0.217 | 0.222 | 0.217 | 0.22 | 0.88 | +0.003 (+1.38%) | 220,000 |
22 Jun 2017 | HKD | 0.215 | 0.22 | 0.208 | 0.217 | 0.868 | -0.001 (-0.46%) | 365,000 |
21 Jun 2017 | HKD | 0.219 | 0.224 | 0.218 | 0.218 | 0.872 | +0.002 (+0.93%) | 305,000 |
20 Jun 2017 | HKD | 0.217 | 0.219 | 0.216 | 0.216 | 0.864 | +0.001 (+0.47%) | 860,000 |
19 Jun 2017 | HKD | 0.215 | 0.215 | 0.214 | 0.215 | 0.86 | -0.001 (-0.46%) | 110,000 |
16 Jun 2017 | HKD | 0.215 | 0.216 | 0.213 | 0.216 | 0.864 | 0.0 (0.0%) | 197,500 |
15 Jun 2017 | HKD | 0.216 | 0.219 | 0.216 | 0.216 | 0.864 | +0.001 (+0.47%) | 200,000 |
14 Jun 2017 | HKD | 0.219 | 0.219 | 0.211 | 0.215 | 0.86 | -0.005 (-2.27%) | 910,000 |
13 Jun 2017 | HKD | 0.218 | 0.222 | 0.217 | 0.22 | 0.88 | +0.001 (+0.46%) | 505,000 |
12 Jun 2017 | HKD | 0.22 | 0.223 | 0.215 | 0.219 | 0.876 | -0.006 (-2.67%) | 660,000 |
9 Jun 2017 | HKD | 0.226 | 0.226 | 0.217 | 0.225 | 0.9 | +0.001 (+0.45%) | 735,000 |