Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | HKD | 0.223 | 0.224 | 0.218 | 0.22 | 2.2 | -0.002 (-0.90%) | 4,930,000 |
28 Jul 2017 | HKD | 0.224 | 0.227 | 0.222 | 0.222 | 2.22 | 0.0 (0.0%) | 426,000 |
27 Jul 2017 | HKD | 0.219 | 0.222 | 0.217 | 0.222 | 2.22 | +0.005 (+2.30%) | 584,000 |
26 Jul 2017 | HKD | 0.211 | 0.229 | 0.208 | 0.217 | 2.17 | +0.007 (+3.33%) | 3,622,000 |
25 Jul 2017 | HKD | 0.208 | 0.21 | 0.206 | 0.21 | 2.1 | +0.002 (+0.96%) | 232,400 |
24 Jul 2017 | HKD | 0.208 | 0.208 | 0.207 | 0.208 | 2.08 | 0.0 (0.0%) | 174,100 |
21 Jul 2017 | HKD | 0.207 | 0.209 | 0.204 | 0.208 | 2.08 | 0.0 (0.0%) | 1,802,000 |
20 Jul 2017 | HKD | 0.207 | 0.208 | 0.2 | 0.208 | 2.08 | +0.001 (+0.48%) | 882,000 |
19 Jul 2017 | HKD | 0.208 | 0.21 | 0.202 | 0.207 | 2.07 | -0.002 (-0.96%) | 607,000 |
18 Jul 2017 | HKD | 0.207 | 0.21 | 0.203 | 0.209 | 2.09 | +0.002 (+0.97%) | 322,000 |
17 Jul 2017 | HKD | 0.21 | 0.21 | 0.207 | 0.207 | 2.07 | -0.002 (-0.96%) | 238,000 |
14 Jul 2017 | HKD | 0.211 | 0.212 | 0.208 | 0.209 | 2.09 | -0.001 (-0.48%) | 228,000 |
13 Jul 2017 | HKD | 0.212 | 0.212 | 0.209 | 0.21 | 2.1 | -0.003 (-1.41%) | 136,000 |
12 Jul 2017 | HKD | 0.214 | 0.214 | 0.209 | 0.213 | 2.13 | -0.003 (-1.39%) | 344,000 |
11 Jul 2017 | HKD | 0.219 | 0.219 | 0.214 | 0.216 | 2.16 | +0.004 (+1.89%) | 64,000 |
10 Jul 2017 | HKD | 0.22 | 0.223 | 0.209 | 0.212 | 2.12 | -0.007 (-3.20%) | 793,300 |
7 Jul 2017 | HKD | 0.224 | 0.224 | 0.218 | 0.219 | 2.19 | -0.004 (-1.79%) | 188,000 |
6 Jul 2017 | HKD | 0.227 | 0.227 | 0.219 | 0.223 | 2.23 | -0.003 (-1.33%) | 188,000 |
5 Jul 2017 | HKD | 0.225 | 0.229 | 0.221 | 0.226 | 2.26 | +0.002 (+0.89%) | 1,055,000 |
4 Jul 2017 | HKD | 0.228 | 0.239 | 0.222 | 0.224 | 2.24 | -0.002 (-0.88%) | 935,600 |
3 Jul 2017 | HKD | 0.228 | 0.23 | 0.218 | 0.226 | 2.26 | +0.003 (+1.35%) | 914,000 |
30 Jun 2017 | HKD | 0.221 | 0.239 | 0.216 | 0.223 | 2.23 | 0.0 (0.0%) | 2,438,200 |
29 Jun 2017 | HKD | 0.207 | 0.226 | 0.204 | 0.223 | 2.23 | +0.017 (+8.25%) | 550,600 |
28 Jun 2017 | HKD | 0.209 | 0.21 | 0.198 | 0.206 | 2.06 | -0.002 (-0.96%) | 626,000 |
27 Jun 2017 | HKD | 0.225 | 0.227 | 0.206 | 0.208 | 2.08 | -0.017 (-7.56%) | 1,350,000 |
26 Jun 2017 | HKD | 0.228 | 0.228 | 0.223 | 0.225 | 2.25 | -0.002 (-0.88%) | 338,020 |
23 Jun 2017 | HKD | 0.226 | 0.229 | 0.225 | 0.227 | 2.27 | +0.001 (+0.44%) | 312,000 |
22 Jun 2017 | HKD | 0.229 | 0.231 | 0.225 | 0.226 | 2.26 | -0.001 (-0.44%) | 690,000 |
21 Jun 2017 | HKD | 0.23 | 0.23 | 0.223 | 0.227 | 2.27 | 0.0 (0.0%) | 906,000 |
20 Jun 2017 | HKD | 0.25 | 0.25 | 0.224 | 0.227 | 2.27 | -0.013 (-5.42%) | 1,386,000 |