Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.99 | 1.06 | 0.99 | 1.03 | 0.8964 | +0.06 (+6.19%) | 980,000 |
30 Aug 2017 | HKD | 0.97 | 0.98 | 0.95 | 0.97 | 0.8441 | -0.01 (-1.02%) | 384,000 |
29 Aug 2017 | HKD | 0.98 | 1 | 0.98 | 0.98 | 0.8529 | +0.05 (+5.38%) | 40,000 |
28 Aug 2017 | HKD | 0.98 | 0.99 | 0.93 | 0.93 | 0.8093 | +0.03 (+3.33%) | 56,000 |
25 Aug 2017 | HKD | 0.91 | 0.91 | 0.9 | 0.9 | 0.7832 | -0.01 (-1.10%) | 16,000 |
24 Aug 2017 | HKD | 0.93 | 0.93 | 0.91 | 0.91 | 0.7919 | 0.0 (0.0%) | 80,000 |
23 Aug 2017 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.7919 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.92 | 0.92 | 0.91 | 0.91 | 0.7919 | 0.0 (0.0%) | 120,000 |
21 Aug 2017 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.7919 | 0.0 (0.0%) | 0 |
18 Aug 2017 | HKD | 0.99 | 0.99 | 0.9 | 0.91 | 0.7919 | -0.04 (-4.21%) | 20,000 |
17 Aug 2017 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.8267 | 0.0 (0.0%) | 0 |
16 Aug 2017 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.8267 | 0.0 (0.0%) | 0 |
15 Aug 2017 | HKD | 0.96 | 1.03 | 0.94 | 0.95 | 0.8267 | -0.01 (-1.04%) | 264,000 |
14 Aug 2017 | HKD | 0.91 | 0.99 | 0.91 | 0.96 | 0.8354 | +0.05 (+5.49%) | 116,000 |
11 Aug 2017 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.7919 | 0.0 (0.0%) | 0 |
10 Aug 2017 | HKD | 0.92 | 0.93 | 0.91 | 0.91 | 0.7919 | -0.07 (-7.14%) | 120,000 |
9 Aug 2017 | HKD | 0.92 | 0.99 | 0.92 | 0.98 | 0.8529 | +0.02 (+2.08%) | 72,000 |
8 Aug 2017 | HKD | 0.98 | 1 | 0.96 | 0.96 | 0.8354 | +0.01 (+1.05%) | 308,000 |
7 Aug 2017 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.8267 | 0.0 (0.0%) | 0 |
4 Aug 2017 | HKD | 0.89 | 0.95 | 0.89 | 0.95 | 0.8267 | +0.05 (+5.56%) | 88,000 |
3 Aug 2017 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.7832 | 0.0 (0.0%) | 0 |
2 Aug 2017 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.7832 | -0.01 (-1.10%) | 0 |
1 Aug 2017 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.7919 | 0.0 (0.0%) | 104,000 |
31 Jul 2017 | HKD | 0.92 | 0.94 | 0.91 | 0.91 | 0.7919 | +0.01 (+1.11%) | 52,000 |
28 Jul 2017 | HKD | 0.82 | 0.9 | 0.82 | 0.9 | 0.7832 | -0.04 (-4.26%) | 36,000 |
27 Jul 2017 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.818 | +0.02 (+2.17%) | 12,000 |
26 Jul 2017 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.8006 | 0.0 (0.0%) | 0 |
25 Jul 2017 | HKD | 0.93 | 0.93 | 0.92 | 0.92 | 0.8006 | -0.03 (-3.16%) | 92,000 |
24 Jul 2017 | HKD | 0.91 | 0.95 | 0.91 | 0.95 | 0.8267 | -0.02 (-2.06%) | 120,000 |
21 Jul 2017 | HKD | 0.86 | 0.99 | 0.86 | 0.97 | 0.8441 | +0.09 (+10.23%) | 140,000 |