Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 4,260,000 |
30 Aug 2017 | HKD | 1.6 | 1.62 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 2,730,000 |
29 Aug 2017 | HKD | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -0.03 (-1.85%) | 11,924,000 |
28 Aug 2017 | HKD | 1.62 | 1.64 | 1.54 | 1.62 | 1.62 | +0.01 (+0.62%) | 7,045,755 |
25 Aug 2017 | HKD | 1.71 | 1.71 | 1.52 | 1.61 | 1.61 | -0.07 (-4.17%) | 17,006,359 |
24 Aug 2017 | HKD | 1.63 | 1.69 | 1.59 | 1.68 | 1.68 | +0.11 (+7.01%) | 25,527,500 |
23 Aug 2017 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.48 | 1.58 | 1.48 | 1.57 | 1.57 | +0.1 (+6.80%) | 21,341,789 |
21 Aug 2017 | HKD | 1.5 | 1.51 | 1.45 | 1.47 | 1.47 | +0.03 (+2.08%) | 13,632,000 |
18 Aug 2017 | HKD | 1.45 | 1.45 | 1.4 | 1.44 | 1.44 | +0.12 (+9.09%) | 18,460,000 |
17 Aug 2017 | HKD | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 4,145,000 |
16 Aug 2017 | HKD | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 600,000 |
15 Aug 2017 | HKD | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 996,000 |
14 Aug 2017 | HKD | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 708,000 |
11 Aug 2017 | HKD | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 2,440,000 |
10 Aug 2017 | HKD | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 5,516,000 |
9 Aug 2017 | HKD | 1.3 | 1.31 | 1.26 | 1.29 | 1.29 | -0.02 (-1.53%) | 4,122,000 |
8 Aug 2017 | HKD | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 2,828,000 |
7 Aug 2017 | HKD | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | +0.03 (+2.34%) | 4,212,000 |
4 Aug 2017 | HKD | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 1,396,000 |
3 Aug 2017 | HKD | 1.28 | 1.3 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 2,340,000 |
2 Aug 2017 | HKD | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 1,116,000 |
1 Aug 2017 | HKD | 1.29 | 1.3 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 700,735 |
31 Jul 2017 | HKD | 1.27 | 1.3 | 1.27 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,064,000 |
28 Jul 2017 | HKD | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 1,780,000 |
27 Jul 2017 | HKD | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,693,000 |
26 Jul 2017 | HKD | 1.33 | 1.33 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 2,748,000 |
25 Jul 2017 | HKD | 1.3 | 1.34 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 5,137,085 |
24 Jul 2017 | HKD | 1.29 | 1.3 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,604,000 |
21 Jul 2017 | HKD | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 1,952,000 |