Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.86 | 0.9 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 590,000 |
30 Aug 2017 | HKD | 0.83 | 0.92 | 0.83 | 0.88 | 0.88 | +0.02 (+2.33%) | 1,060,000 |
29 Aug 2017 | HKD | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 380,000 |
28 Aug 2017 | HKD | 0.88 | 0.92 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 330,000 |
25 Aug 2017 | HKD | 0.8 | 0.88 | 0.75 | 0.88 | 0.88 | +0.04 (+4.76%) | 1,830,000 |
24 Aug 2017 | HKD | 0.8 | 0.85 | 0.8 | 0.84 | 0.84 | -0.04 (-4.55%) | 880,000 |
23 Aug 2017 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.92 | 0.93 | 0.86 | 0.88 | 0.88 | -0.03 (-3.30%) | 1,820,000 |
21 Aug 2017 | HKD | 0.91 | 0.95 | 0.88 | 0.91 | 0.91 | -0.01 (-1.09%) | 990,000 |
18 Aug 2017 | HKD | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -0.04 (-4.17%) | 610,000 |
17 Aug 2017 | HKD | 0.96 | 0.99 | 0.93 | 0.96 | 0.96 | 0.0 (0.0%) | 1,300,000 |
16 Aug 2017 | HKD | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -0.05 (-4.95%) | 1,980,000 |
15 Aug 2017 | HKD | 0.97 | 1.05 | 0.97 | 1.01 | 1.01 | +0.09 (+9.78%) | 7,240,000 |
14 Aug 2017 | HKD | 0.79 | 0.99 | 0.79 | 0.92 | 0.92 | +0.14 (+17.95%) | 7,820,000 |
11 Aug 2017 | HKD | 0.73 | 0.79 | 0.72 | 0.78 | 0.78 | -0.04 (-4.88%) | 2,370,000 |
10 Aug 2017 | HKD | 0.89 | 0.89 | 0.76 | 0.82 | 0.82 | -0.07 (-7.87%) | 3,680,000 |
9 Aug 2017 | HKD | 0.88 | 0.9 | 0.81 | 0.89 | 0.89 | +0.01 (+1.14%) | 7,190,000 |
8 Aug 2017 | HKD | 0.94 | 0.96 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 12,880,000 |
7 Aug 2017 | HKD | 0.94 | 1.02 | 0.78 | 0.89 | 0.89 | -0.05 (-5.32%) | 16,050,000 |
4 Aug 2017 | HKD | 1.08 | 1.12 | 0.94 | 0.94 | 0.94 | -0.08 (-7.84%) | 5,600,000 |
3 Aug 2017 | HKD | 0.99 | 1.18 | 0.94 | 1.02 | 1.02 | +0.08 (+8.51%) | 66,310,000 |
2 Aug 2017 | HKD | 0.79 | 0.98 | 0.78 | 0.94 | 0.94 | +0.17 (+22.08%) | 25,130,000 |
1 Aug 2017 | HKD | 0.64 | 0.82 | 0.61 | 0.77 | 0.77 | +0.13 (+20.31%) | 20,920,000 |
31 Jul 2017 | HKD | 0.61 | 0.71 | 0.6 | 0.64 | 0.64 | -0.01 (-1.54%) | 25,690,000 |
28 Jul 2017 | HKD | 0.64 | 0.76 | 0.52 | 0.65 | 0.65 | +0.02 (+3.17%) | 50,090,000 |
27 Jul 2017 | HKD | 0.46 | 0.64 | 0.44 | 0.63 | 0.63 | +0.18 (+40%) | 41,878,500 |
26 Jul 2017 | HKD | 0.45 | 0.53 | 0.395 | 0.45 | 0.45 | +0.035 (+8.43%) | 46,630,000 |
25 Jul 2017 | HKD | 0.28 | 0.46 | 0.275 | 0.415 | 0.415 | +0.14 (+50.91%) | 130,740,000 |
24 Jul 2017 | HKD | 0.246 | 0.28 | 0.24 | 0.275 | 0.275 | +0.037 (+15.55%) | 20,550,000 |
21 Jul 2017 | HKD | 0.241 | 0.285 | 0.238 | 0.238 | 0.238 | -0.003 (-1.24%) | 38,000,000 |