Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2017 | HKD | 0.211 | 0.223 | 0.211 | 0.221 | 0.221 | +0.01 (+4.74%) | 700,000 |
8 Aug 2017 | HKD | 0.223 | 0.223 | 0.201 | 0.211 | 0.211 | -0.017 (-7.46%) | 2,030,000 |
7 Aug 2017 | HKD | 0.222 | 0.228 | 0.22 | 0.228 | 0.228 | -0.002 (-0.87%) | 135,000 |
4 Aug 2017 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
3 Aug 2017 | HKD | 0.227 | 0.23 | 0.215 | 0.23 | 0.23 | +0.003 (+1.32%) | 760,000 |
2 Aug 2017 | HKD | 0.229 | 0.229 | 0.22 | 0.227 | 0.227 | -0.005 (-2.16%) | 270,000 |
1 Aug 2017 | HKD | 0.221 | 0.232 | 0.21 | 0.232 | 0.232 | +0.014 (+6.42%) | 295,000 |
31 Jul 2017 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | -0.004 (-1.80%) | 0 |
28 Jul 2017 | HKD | 0.216 | 0.222 | 0.212 | 0.222 | 0.222 | +0.014 (+6.73%) | 430,000 |
27 Jul 2017 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 0.208 | -0.005 (-2.35%) | 55,000 |
26 Jul 2017 | HKD | 0.209 | 0.215 | 0.209 | 0.213 | 0.213 | +0.003 (+1.43%) | 95,000 |
25 Jul 2017 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.001 (-0.47%) | 90,000 |
24 Jul 2017 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | 0.0 (0.0%) | 0 |
21 Jul 2017 | HKD | 0.21 | 0.211 | 0.21 | 0.211 | 0.211 | +0.001 (+0.48%) | 30,000 |
20 Jul 2017 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 60,000 |
19 Jul 2017 | HKD | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 275,000 |
18 Jul 2017 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
17 Jul 2017 | HKD | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | -0.007 (-3.23%) | 125,000 |
14 Jul 2017 | HKD | 0.201 | 0.217 | 0.201 | 0.217 | 0.217 | +0.004 (+1.88%) | 75,000 |
13 Jul 2017 | HKD | 0.214 | 0.214 | 0.213 | 0.213 | 0.213 | -0.006 (-2.74%) | 20,000 |
12 Jul 2017 | HKD | 0.213 | 0.219 | 0.212 | 0.219 | 0.219 | -0.007 (-3.10%) | 225,000 |
11 Jul 2017 | HKD | 0.21 | 0.228 | 0.21 | 0.226 | 0.226 | +0.005 (+2.26%) | 295,000 |
10 Jul 2017 | HKD | 0.21 | 0.227 | 0.21 | 0.221 | 0.221 | +0.006 (+2.79%) | 715,000 |
7 Jul 2017 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 250,000 |
6 Jul 2017 | HKD | 0.208 | 0.215 | 0.208 | 0.215 | 0.215 | 0.0 (0.0%) | 45,000 |
5 Jul 2017 | HKD | 0.217 | 0.217 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 555,000 |
4 Jul 2017 | HKD | 0.217 | 0.22 | 0.217 | 0.22 | 0.22 | -0.011 (-4.76%) | 85,000 |
3 Jul 2017 | HKD | 0.2 | 0.234 | 0.2 | 0.231 | 0.231 | +0.007 (+3.13%) | 340,000 |
30 Jun 2017 | HKD | 0.218 | 0.224 | 0.211 | 0.224 | 0.224 | +0.006 (+2.75%) | 1,230,000 |
29 Jun 2017 | HKD | 0.211 | 0.218 | 0.205 | 0.218 | 0.218 | +0.008 (+3.81%) | 385,000 |