Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 1.65 | 1.66 | 1.59 | 1.6 | 1.6 | -0.05 (-3.03%) | 6,990,000 |
30 Aug 2017 | HKD | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 5,226,000 |
29 Aug 2017 | HKD | 1.59 | 1.68 | 1.58 | 1.67 | 1.67 | +0.08 (+5.03%) | 15,510,000 |
28 Aug 2017 | HKD | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 4,268,000 |
25 Aug 2017 | HKD | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | -0.01 (-0.63%) | 8,868,000 |
24 Aug 2017 | HKD | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 2,316,200 |
23 Aug 2017 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,870,000 |
21 Aug 2017 | HKD | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,758,000 |
18 Aug 2017 | HKD | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 1,592,000 |
17 Aug 2017 | HKD | 1.56 | 1.59 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 6,522,000 |
16 Aug 2017 | HKD | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -0.04 (-2.52%) | 3,300,000 |
15 Aug 2017 | HKD | 1.56 | 1.6 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 2,800,000 |
14 Aug 2017 | HKD | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | +0.04 (+2.60%) | 5,044,000 |
11 Aug 2017 | HKD | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -0.07 (-4.35%) | 8,350,000 |
10 Aug 2017 | HKD | 1.62 | 1.64 | 1.56 | 1.61 | 1.61 | 0.0 (0.0%) | 7,165,000 |
9 Aug 2017 | HKD | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 6,046,000 |
8 Aug 2017 | HKD | 1.55 | 1.61 | 1.53 | 1.6 | 1.6 | +0.11 (+7.38%) | 22,359,000 |
7 Aug 2017 | HKD | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 4,510,000 |
4 Aug 2017 | HKD | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 2,362,000 |
3 Aug 2017 | HKD | 1.53 | 1.54 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 2,466,000 |
2 Aug 2017 | HKD | 1.51 | 1.55 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 4,656,000 |
1 Aug 2017 | HKD | 1.44 | 1.51 | 1.42 | 1.5 | 1.5 | +0.06 (+4.17%) | 5,040,000 |
31 Jul 2017 | HKD | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 2,038,000 |
28 Jul 2017 | HKD | 1.42 | 1.42 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 1,748,000 |
27 Jul 2017 | HKD | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,030,000 |
26 Jul 2017 | HKD | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,598,000 |
25 Jul 2017 | HKD | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 1,538,000 |
24 Jul 2017 | HKD | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 632,000 |
21 Jul 2017 | HKD | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 2,590,000 |