Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2017 | HKD | 4.85 | 4.88 | 4.8 | 4.83 | 4.83 | -0.02 (-0.41%) | 482,000 |
28 Aug 2017 | HKD | 4.92 | 4.93 | 4.84 | 4.85 | 4.85 | -0.07 (-1.42%) | 640,286 |
25 Aug 2017 | HKD | 4.85 | 4.93 | 4.81 | 4.92 | 4.92 | +0.05 (+1.03%) | 1,636,190 |
24 Aug 2017 | HKD | 4.92 | 4.98 | 4.78 | 4.87 | 4.87 | -0.07 (-1.42%) | 2,025,500 |
23 Aug 2017 | HKD | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 4.96 | 4.98 | 4.9 | 4.94 | 4.94 | -0.02 (-0.40%) | 723,014 |
21 Aug 2017 | HKD | 4.95 | 5 | 4.95 | 4.96 | 4.96 | +0.01 (+0.20%) | 165,000 |
18 Aug 2017 | HKD | 4.96 | 4.98 | 4.91 | 4.95 | 4.95 | -0.07 (-1.39%) | 640,000 |
17 Aug 2017 | HKD | 4.95 | 5.03 | 4.95 | 5.02 | 5.02 | +0.07 (+1.41%) | 966,680 |
16 Aug 2017 | HKD | 5 | 5.01 | 4.9 | 4.95 | 4.95 | -0.08 (-1.59%) | 1,084,188 |
15 Aug 2017 | HKD | 4.98 | 5.06 | 4.97 | 5.03 | 5.03 | +0.07 (+1.41%) | 634,500 |
14 Aug 2017 | HKD | 4.93 | 4.98 | 4.93 | 4.96 | 4.96 | +0.04 (+0.81%) | 540,720 |
11 Aug 2017 | HKD | 4.95 | 4.97 | 4.89 | 4.92 | 4.92 | -0.09 (-1.80%) | 1,312,174 |
10 Aug 2017 | HKD | 5.08 | 5.1 | 4.99 | 5.01 | 5.01 | -0.09 (-1.76%) | 727,500 |
9 Aug 2017 | HKD | 5.03 | 5.1 | 5.02 | 5.1 | 5.1 | +0.04 (+0.79%) | 464,000 |
8 Aug 2017 | HKD | 5.06 | 5.1 | 5.03 | 5.06 | 5.06 | 0.0 (0.0%) | 313,114 |
7 Aug 2017 | HKD | 5.09 | 5.11 | 5.03 | 5.06 | 5.06 | -0.03 (-0.59%) | 714,000 |
4 Aug 2017 | HKD | 5.14 | 5.15 | 5.08 | 5.09 | 5.09 | -0.09 (-1.74%) | 888,248 |
3 Aug 2017 | HKD | 5.13 | 5.18 | 5.13 | 5.18 | 5.18 | 0.0 (0.0%) | 531,000 |
2 Aug 2017 | HKD | 5.18 | 5.19 | 5.15 | 5.18 | 5.18 | +0.02 (+0.39%) | 290,000 |
1 Aug 2017 | HKD | 5.19 | 5.2 | 5.11 | 5.16 | 5.16 | -0.03 (-0.58%) | 922,500 |
31 Jul 2017 | HKD | 5.18 | 5.23 | 5.15 | 5.19 | 5.19 | -0.06 (-1.14%) | 644,070 |
28 Jul 2017 | HKD | 5.25 | 5.27 | 5.22 | 5.25 | 5.25 | +0.02 (+0.38%) | 668,000 |
27 Jul 2017 | HKD | 5.27 | 5.29 | 5.21 | 5.23 | 5.23 | -0.04 (-0.76%) | 406,204 |
26 Jul 2017 | HKD | 5.22 | 5.29 | 5.22 | 5.27 | 5.27 | +0.07 (+1.35%) | 1,131,000 |
25 Jul 2017 | HKD | 5.21 | 5.21 | 5.15 | 5.2 | 5.2 | -0.02 (-0.38%) | 454,000 |
24 Jul 2017 | HKD | 5.12 | 5.25 | 5.12 | 5.22 | 5.22 | +0.06 (+1.16%) | 1,297,300 |
21 Jul 2017 | HKD | 5.13 | 5.17 | 5.12 | 5.16 | 5.16 | +0.03 (+0.58%) | 1,332,527 |
20 Jul 2017 | HKD | 5.17 | 5.19 | 5.09 | 5.13 | 5.13 | -0.04 (-0.77%) | 496,592 |
19 Jul 2017 | HKD | 5.08 | 5.19 | 5.08 | 5.17 | 5.17 | +0.05 (+0.98%) | 836,142 |