Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | HKD | 1.08 | 1.1 | 1.07 | 1.1 | 11 | +0.01 (+0.92%) | 5,208,000 |
31 Aug 2017 | HKD | 1.07 | 1.09 | 1.06 | 1.09 | 10.9 | +0.04 (+3.81%) | 3,592,000 |
30 Aug 2017 | HKD | 1.08 | 1.13 | 1.05 | 1.05 | 10.5 | -0.03 (-2.78%) | 5,064,000 |
29 Aug 2017 | HKD | 1.05 | 1.09 | 1.05 | 1.08 | 10.8 | +0.02 (+1.89%) | 6,608,000 |
28 Aug 2017 | HKD | 1.02 | 1.08 | 1.02 | 1.06 | 10.6 | +0.04 (+3.92%) | 7,828,000 |
25 Aug 2017 | HKD | 1 | 1.02 | 0.99 | 1.02 | 10.2 | +0.02 (+2%) | 3,108,000 |
24 Aug 2017 | HKD | 1 | 1.01 | 0.99 | 1 | 10 | -0.01 (-0.99%) | 426,247 |
23 Aug 2017 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 10.1 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1 | 1.01 | 0.99 | 1.01 | 10.1 | 0.0 (0.0%) | 1,092,000 |
21 Aug 2017 | HKD | 1 | 1.01 | 0.99 | 1.01 | 10.1 | 0.0 (0.0%) | 612,000 |
18 Aug 2017 | HKD | 0.99 | 1.01 | 0.99 | 1.01 | 10.1 | 0.0 (0.0%) | 1,620,000 |
17 Aug 2017 | HKD | 1.02 | 1.02 | 0.99 | 1.01 | 10.1 | -0.01 (-0.98%) | 1,692,000 |
16 Aug 2017 | HKD | 1.01 | 1.02 | 1 | 1.02 | 10.2 | 0.0 (0.0%) | 1,152,000 |
15 Aug 2017 | HKD | 1.01 | 1.02 | 1 | 1.02 | 10.2 | +0.01 (+0.99%) | 1,512,000 |
14 Aug 2017 | HKD | 1.01 | 1.02 | 0.99 | 1.01 | 10.1 | 0.0 (0.0%) | 1,268,000 |
11 Aug 2017 | HKD | 1.01 | 1.02 | 0.99 | 1.01 | 10.1 | -0.01 (-0.98%) | 2,546,106 |
10 Aug 2017 | HKD | 1.03 | 1.04 | 1.01 | 1.02 | 10.2 | -0.02 (-1.92%) | 780,000 |
9 Aug 2017 | HKD | 1.04 | 1.04 | 1.01 | 1.04 | 10.4 | -0.01 (-0.95%) | 1,616,200 |
8 Aug 2017 | HKD | 1.06 | 1.06 | 1.03 | 1.05 | 10.5 | -0.01 (-0.94%) | 1,348,000 |
7 Aug 2017 | HKD | 1.04 | 1.06 | 1.04 | 1.06 | 10.6 | +0.01 (+0.95%) | 856,000 |
4 Aug 2017 | HKD | 1.04 | 1.05 | 1.03 | 1.05 | 10.5 | 0.0 (0.0%) | 992,000 |
3 Aug 2017 | HKD | 1.05 | 1.05 | 1.03 | 1.05 | 10.5 | 0.0 (0.0%) | 556,000 |
2 Aug 2017 | HKD | 1.07 | 1.07 | 1.04 | 1.05 | 10.5 | -0.03 (-2.78%) | 540,000 |
1 Aug 2017 | HKD | 1.08 | 1.09 | 1.01 | 1.08 | 10.8 | -0.02 (-1.82%) | 3,968,000 |
31 Jul 2017 | HKD | 1.02 | 1.11 | 1 | 1.1 | 11 | +0.08 (+7.84%) | 5,724,000 |
28 Jul 2017 | HKD | 1.02 | 1.03 | 1.01 | 1.02 | 10.2 | 0.0 (0.0%) | 756,000 |
27 Jul 2017 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 10.2 | -0.02 (-1.92%) | 1,136,000 |
26 Jul 2017 | HKD | 1.03 | 1.04 | 1.02 | 1.04 | 10.4 | 0.0 (0.0%) | 957,000 |
25 Jul 2017 | HKD | 1.03 | 1.05 | 1.03 | 1.04 | 10.4 | 0.0 (0.0%) | 892,000 |
24 Jul 2017 | HKD | 1.05 | 1.05 | 1.03 | 1.04 | 10.4 | -0.01 (-0.95%) | 1,240,000 |