Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.086 | 0.087 | 0.084 | 0.087 | 0.725 | -0.002 (-2.25%) | 420,000 |
30 Aug 2017 | HKD | 0.08 | 0.105 | 0.08 | 0.089 | 0.7417 | +0.004 (+4.71%) | 3,189,000 |
29 Aug 2017 | HKD | 0.084 | 0.089 | 0.084 | 0.085 | 0.7083 | -0.004 (-4.49%) | 800,000 |
28 Aug 2017 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.7417 | 0.0 (0.0%) | 0 |
25 Aug 2017 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.7417 | 0.0 (0.0%) | 500,000 |
24 Aug 2017 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.7417 | 0.0 (0.0%) | 0 |
23 Aug 2017 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.7417 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.7417 | 0.0 (0.0%) | 0 |
21 Aug 2017 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.7417 | 0.0 (0.0%) | 0 |
18 Aug 2017 | HKD | 0.09 | 0.09 | 0.089 | 0.089 | 0.7417 | -0.001 (-1.11%) | 850,000 |
17 Aug 2017 | HKD | 0.09 | 0.092 | 0.09 | 0.09 | 0.75 | +0.006 (+7.14%) | 486,000 |
16 Aug 2017 | HKD | 0.082 | 0.084 | 0.082 | 0.084 | 0.7 | -0.006 (-6.67%) | 40,000 |
15 Aug 2017 | HKD | 0.087 | 0.09 | 0.087 | 0.09 | 0.75 | -0.002 (-2.17%) | 60,000 |
14 Aug 2017 | HKD | 0.097 | 0.097 | 0.092 | 0.092 | 0.7667 | -0.007 (-7.07%) | 232,000 |
11 Aug 2017 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.825 | 0.0 (0.0%) | 0 |
10 Aug 2017 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.825 | +0.003 (+3.13%) | 100,000 |
9 Aug 2017 | HKD | 0.096 | 0.096 | 0.096 | 0.096 | 0.8 | 0.0 (0.0%) | 0 |
8 Aug 2017 | HKD | 0.099 | 0.099 | 0.093 | 0.096 | 0.8 | -0.003 (-3.03%) | 110,000 |
7 Aug 2017 | HKD | 0.097 | 0.099 | 0.097 | 0.099 | 0.825 | +0.002 (+2.06%) | 720,000 |
4 Aug 2017 | HKD | 0.097 | 0.097 | 0.097 | 0.097 | 0.8083 | 0.0 (0.0%) | 240,000 |
3 Aug 2017 | HKD | 0.09 | 0.1 | 0.09 | 0.097 | 0.8083 | +0.002 (+2.11%) | 5,000,000 |
2 Aug 2017 | HKD | 0.095 | 0.095 | 0.095 | 0.095 | 0.7917 | 0.0 (0.0%) | 0 |
1 Aug 2017 | HKD | 0.099 | 0.099 | 0.093 | 0.095 | 0.7917 | -0.003 (-3.06%) | 1,040,000 |
31 Jul 2017 | HKD | 0.09 | 0.1 | 0.09 | 0.098 | 0.8167 | -0.001 (-1.01%) | 1,352,000 |
28 Jul 2017 | HKD | 0.093 | 0.099 | 0.093 | 0.099 | 0.825 | +0.006 (+6.45%) | 3,920,000 |
27 Jul 2017 | HKD | 0.093 | 0.093 | 0.093 | 0.093 | 0.775 | 0.0 (0.0%) | 180,000 |
26 Jul 2017 | HKD | 0.091 | 0.093 | 0.091 | 0.093 | 0.775 | -0.007 (-7%) | 130,000 |
25 Jul 2017 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.8333 | 0.0 (0.0%) | 420,000 |
24 Jul 2017 | HKD | 0.099 | 0.101 | 0.099 | 0.1 | 0.8333 | 0.0 (0.0%) | 21,620,000 |
21 Jul 2017 | HKD | 0.099 | 0.101 | 0.099 | 0.1 | 0.8333 | 0.0 (0.0%) | 23,860,000 |