Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 3,676,000 |
19 Jul 2017 | HKD | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 3,420,000 |
18 Jul 2017 | HKD | 1.42 | 1.42 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 1,200,000 |
17 Jul 2017 | HKD | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 980,000 |
14 Jul 2017 | HKD | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 1,318,000 |
13 Jul 2017 | HKD | 1.42 | 1.42 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 2,506,000 |
12 Jul 2017 | HKD | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,920,000 |
11 Jul 2017 | HKD | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 2,364,030 |
10 Jul 2017 | HKD | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 1,828,002 |
7 Jul 2017 | HKD | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,190,000 |
6 Jul 2017 | HKD | 1.43 | 1.43 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 2,966,000 |
5 Jul 2017 | HKD | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 3,820,000 |
4 Jul 2017 | HKD | 1.43 | 1.44 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 3,204,531 |
3 Jul 2017 | HKD | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,146,742 |
30 Jun 2017 | HKD | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,262,000 |
29 Jun 2017 | HKD | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,884,000 |
28 Jun 2017 | HKD | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 1,400,000 |
27 Jun 2017 | HKD | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 1,824,000 |
26 Jun 2017 | HKD | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 2,028,000 |
23 Jun 2017 | HKD | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,924,000 |
22 Jun 2017 | HKD | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 796,000 |
21 Jun 2017 | HKD | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,494,000 |
20 Jun 2017 | HKD | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,504,000 |
19 Jun 2017 | HKD | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,988,000 |
16 Jun 2017 | HKD | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 1,254,000 |
15 Jun 2017 | HKD | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 924,000 |
14 Jun 2017 | HKD | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,788,000 |
13 Jun 2017 | HKD | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 2,054,000 |
12 Jun 2017 | HKD | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 920,000 |
9 Jun 2017 | HKD | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,766,361 |