Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | HKD | 1.04 | 1.05 | 1.03 | 1.05 | 10.5 | +0.01 (+0.96%) | 2,324,000 |
20 Jul 2017 | HKD | 1.04 | 1.05 | 1.03 | 1.04 | 10.4 | -0.01 (-0.95%) | 2,556,000 |
19 Jul 2017 | HKD | 1.05 | 1.05 | 1.01 | 1.05 | 10.5 | 0.0 (0.0%) | 3,000,000 |
18 Jul 2017 | HKD | 1.05 | 1.06 | 1.03 | 1.05 | 10.5 | 0.0 (0.0%) | 2,004,000 |
17 Jul 2017 | HKD | 1.07 | 1.09 | 1.04 | 1.05 | 10.5 | -0.02 (-1.87%) | 7,076,000 |
14 Jul 2017 | HKD | 1.07 | 1.08 | 1.05 | 1.07 | 10.7 | 0.0 (0.0%) | 5,832,000 |
13 Jul 2017 | HKD | 1.08 | 1.09 | 1.04 | 1.07 | 10.7 | +0.01 (+0.94%) | 5,008,000 |
12 Jul 2017 | HKD | 1.14 | 1.15 | 1.04 | 1.06 | 10.6 | -0.08 (-7.02%) | 12,492,000 |
11 Jul 2017 | HKD | 1.16 | 1.18 | 1.13 | 1.14 | 11.4 | -0.03 (-2.56%) | 5,732,000 |
10 Jul 2017 | HKD | 1.18 | 1.19 | 1.16 | 1.17 | 11.7 | -0.01 (-0.85%) | 4,864,000 |
7 Jul 2017 | HKD | 1.18 | 1.19 | 1.17 | 1.18 | 11.8 | 0.0 (0.0%) | 1,388,000 |
6 Jul 2017 | HKD | 1.18 | 1.19 | 1.17 | 1.18 | 11.8 | -0.01 (-0.84%) | 3,015,000 |
5 Jul 2017 | HKD | 1.18 | 1.19 | 1.17 | 1.19 | 11.9 | 0.0 (0.0%) | 5,308,000 |
4 Jul 2017 | HKD | 1.19 | 1.19 | 1.17 | 1.19 | 11.9 | 0.0 (0.0%) | 1,908,000 |
3 Jul 2017 | HKD | 1.19 | 1.19 | 1.18 | 1.19 | 11.9 | 0.0 (0.0%) | 1,896,000 |
30 Jun 2017 | HKD | 1.19 | 1.19 | 1.17 | 1.19 | 11.9 | 0.0 (0.0%) | 7,392,000 |
29 Jun 2017 | HKD | 1.19 | 1.19 | 1.18 | 1.19 | 11.9 | 0.0 (0.0%) | 6,168,000 |
28 Jun 2017 | HKD | 1.19 | 1.19 | 1.18 | 1.19 | 11.9 | 0.0 (0.0%) | 1,944,000 |
27 Jun 2017 | HKD | 1.19 | 1.19 | 1.17 | 1.19 | 11.9 | 0.0 (0.0%) | 4,032,000 |
26 Jun 2017 | HKD | 1.18 | 1.2 | 1.17 | 1.19 | 11.9 | +0.01 (+0.85%) | 19,896,000 |
23 Jun 2017 | HKD | 1.16 | 1.18 | 1.15 | 1.18 | 11.8 | +0.02 (+1.72%) | 4,545,132 |
22 Jun 2017 | HKD | 1.13 | 1.16 | 1.13 | 1.16 | 11.6 | +0.02 (+1.75%) | 3,652,000 |
21 Jun 2017 | HKD | 1.13 | 1.14 | 1.12 | 1.14 | 11.4 | 0.0 (0.0%) | 1,540,000 |
20 Jun 2017 | HKD | 1.14 | 1.14 | 1.12 | 1.14 | 11.4 | 0.0 (0.0%) | 2,604,000 |
19 Jun 2017 | HKD | 1.14 | 1.14 | 1.12 | 1.14 | 11.4 | 0.0 (0.0%) | 1,568,000 |
16 Jun 2017 | HKD | 1.14 | 1.14 | 1.12 | 1.14 | 11.4 | 0.0 (0.0%) | 2,436,000 |
15 Jun 2017 | HKD | 1.13 | 1.14 | 1.12 | 1.14 | 11.4 | +0.01 (+0.88%) | 9,904,000 |
14 Jun 2017 | HKD | 1.15 | 1.15 | 1.12 | 1.13 | 11.3 | -0.01 (-0.88%) | 1,416,000 |
13 Jun 2017 | HKD | 1.13 | 1.15 | 1.13 | 1.14 | 11.4 | +0.01 (+0.88%) | 2,928,000 |
12 Jun 2017 | HKD | 1.14 | 1.15 | 1.13 | 1.13 | 11.3 | -0.01 (-0.88%) | 4,032,000 |