Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | HKD | 0.228 | 0.228 | 0.213 | 0.217 | 2.17 | -0.003 (-1.36%) | 412,000 |
8 Sep 2017 | HKD | 0.221 | 0.221 | 0.22 | 0.22 | 2.2 | -0.001 (-0.45%) | 22,220 |
7 Sep 2017 | HKD | 0.223 | 0.223 | 0.217 | 0.221 | 2.21 | -0.001 (-0.45%) | 584,000 |
6 Sep 2017 | HKD | 0.21 | 0.223 | 0.21 | 0.222 | 2.22 | +0.012 (+5.71%) | 1,252,000 |
5 Sep 2017 | HKD | 0.213 | 0.213 | 0.209 | 0.21 | 2.1 | +0.003 (+1.45%) | 138,000 |
4 Sep 2017 | HKD | 0.216 | 0.217 | 0.203 | 0.207 | 2.07 | -0.012 (-5.48%) | 772,550 |
1 Sep 2017 | HKD | 0.224 | 0.224 | 0.207 | 0.219 | 2.19 | -0.003 (-1.35%) | 494,000 |
31 Aug 2017 | HKD | 0.227 | 0.227 | 0.206 | 0.222 | 2.22 | -0.003 (-1.33%) | 430,000 |
30 Aug 2017 | HKD | 0.226 | 0.226 | 0.215 | 0.225 | 2.25 | +0.002 (+0.90%) | 642,000 |
29 Aug 2017 | HKD | 0.22 | 0.224 | 0.201 | 0.223 | 2.23 | -0.001 (-0.45%) | 2,768,000 |
28 Aug 2017 | HKD | 0.239 | 0.239 | 0.216 | 0.224 | 2.24 | +0.004 (+1.82%) | 190,000 |
25 Aug 2017 | HKD | 0.249 | 0.249 | 0.212 | 0.22 | 2.2 | -0.01 (-4.35%) | 2,014,000 |
24 Aug 2017 | HKD | 0.19 | 0.23 | 0.188 | 0.23 | 2.3 | +0.04 (+21.05%) | 1,750,000 |
23 Aug 2017 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.19 | 0.191 | 0.189 | 0.19 | 1.9 | +0.001 (+0.53%) | 334,000 |
21 Aug 2017 | HKD | 0.193 | 0.196 | 0.185 | 0.189 | 1.89 | +0.007 (+3.85%) | 1,633,000 |
18 Aug 2017 | HKD | 0.205 | 0.205 | 0.175 | 0.182 | 1.82 | -0.023 (-11.22%) | 1,594,200 |
17 Aug 2017 | HKD | 0.207 | 0.207 | 0.202 | 0.205 | 2.05 | -0.003 (-1.44%) | 752,000 |
16 Aug 2017 | HKD | 0.206 | 0.208 | 0.205 | 0.208 | 2.08 | +0.001 (+0.48%) | 144,000 |
15 Aug 2017 | HKD | 0.205 | 0.208 | 0.204 | 0.207 | 2.07 | 0.0 (0.0%) | 276,000 |
14 Aug 2017 | HKD | 0.212 | 0.212 | 0.202 | 0.207 | 2.07 | -0.005 (-2.36%) | 650,000 |
11 Aug 2017 | HKD | 0.212 | 0.212 | 0.205 | 0.212 | 2.12 | -0.001 (-0.47%) | 1,676,050 |
10 Aug 2017 | HKD | 0.212 | 0.213 | 0.207 | 0.213 | 2.13 | +0.001 (+0.47%) | 356,005 |
9 Aug 2017 | HKD | 0.217 | 0.217 | 0.209 | 0.212 | 2.12 | -0.005 (-2.30%) | 1,098,000 |
8 Aug 2017 | HKD | 0.219 | 0.219 | 0.214 | 0.217 | 2.17 | 0.0 (0.0%) | 492,000 |
7 Aug 2017 | HKD | 0.222 | 0.225 | 0.216 | 0.217 | 2.17 | -0.005 (-2.25%) | 1,112,000 |
4 Aug 2017 | HKD | 0.225 | 0.225 | 0.219 | 0.222 | 2.22 | 0.0 (0.0%) | 1,088,000 |
3 Aug 2017 | HKD | 0.226 | 0.227 | 0.219 | 0.222 | 2.22 | -0.002 (-0.89%) | 1,254,400 |
2 Aug 2017 | HKD | 0.226 | 0.227 | 0.22 | 0.224 | 2.24 | -0.001 (-0.44%) | 875,000 |
1 Aug 2017 | HKD | 0.223 | 0.228 | 0.222 | 0.225 | 2.25 | +0.005 (+2.27%) | 402,000 |