Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 3,032,000 |
30 Aug 2017 | HKD | 0.84 | 0.86 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 7,370,000 |
29 Aug 2017 | HKD | 0.87 | 0.88 | 0.82 | 0.84 | 0.84 | -0.03 (-3.45%) | 6,314,000 |
28 Aug 2017 | HKD | 0.87 | 0.92 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 5,090,000 |
25 Aug 2017 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 482,000 |
24 Aug 2017 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.02 (+2.38%) | 2,906,000 |
23 Aug 2017 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,180,000 |
21 Aug 2017 | HKD | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,106,000 |
18 Aug 2017 | HKD | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | +0.01 (+1.18%) | 4,662,000 |
17 Aug 2017 | HKD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | +0.05 (+6.25%) | 4,706,000 |
16 Aug 2017 | HKD | 0.83 | 0.83 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 12,974,000 |
15 Aug 2017 | HKD | 0.86 | 0.86 | 0.79 | 0.83 | 0.83 | -0.02 (-2.35%) | 3,568,000 |
14 Aug 2017 | HKD | 0.8 | 0.86 | 0.8 | 0.85 | 0.85 | +0.07 (+8.97%) | 2,994,000 |
11 Aug 2017 | HKD | 0.79 | 0.81 | 0.75 | 0.78 | 0.78 | -0.02 (-2.50%) | 5,266,000 |
10 Aug 2017 | HKD | 0.84 | 0.84 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 8,686,000 |
9 Aug 2017 | HKD | 0.85 | 0.87 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 6,120,000 |
8 Aug 2017 | HKD | 0.86 | 0.87 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 4,314,000 |
7 Aug 2017 | HKD | 0.88 | 0.9 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 4,630,000 |
4 Aug 2017 | HKD | 0.84 | 0.89 | 0.84 | 0.87 | 0.87 | +0.03 (+3.57%) | 5,244,000 |
3 Aug 2017 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | +0.02 (+2.44%) | 1,630,000 |
2 Aug 2017 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 926,000 |
1 Aug 2017 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 2,840,000 |
31 Jul 2017 | HKD | 0.82 | 0.85 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 1,060,000 |
28 Jul 2017 | HKD | 0.8 | 0.84 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 972,000 |
27 Jul 2017 | HKD | 0.82 | 0.84 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 3,462,000 |
26 Jul 2017 | HKD | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,758,000 |
25 Jul 2017 | HKD | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -0.05 (-5.62%) | 1,892,000 |
24 Jul 2017 | HKD | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 4,070,000 |
21 Jul 2017 | HKD | 0.86 | 0.9 | 0.84 | 0.89 | 0.89 | +0.02 (+2.30%) | 4,830,000 |