Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 3.55 | 3.58 | 3.49 | 3.58 | 3.58 | +0.09 (+2.58%) | 312,000 |
19 Jul 2017 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 0 |
18 Jul 2017 | HKD | 3.45 | 3.64 | 3.44 | 3.49 | 3.49 | 0.0 (0.0%) | 142,000 |
17 Jul 2017 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.1 (-2.79%) | 0 |
14 Jul 2017 | HKD | 3.5 | 3.6 | 3.5 | 3.59 | 3.59 | -0.05 (-1.37%) | 27,000 |
13 Jul 2017 | HKD | 3.66 | 3.7 | 3.55 | 3.64 | 3.64 | -0.11 (-2.93%) | 544,000 |
12 Jul 2017 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.04 (-1.06%) | 10,000 |
11 Jul 2017 | HKD | 3.8 | 3.8 | 3.79 | 3.79 | 3.79 | -0.01 (-0.26%) | 3,000 |
10 Jul 2017 | HKD | 3.8 | 3.95 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 8,000 |
7 Jul 2017 | HKD | 3.79 | 3.8 | 3.79 | 3.8 | 3.8 | +0.09 (+2.43%) | 111,000 |
6 Jul 2017 | HKD | 3.8 | 3.88 | 3.71 | 3.71 | 3.71 | -0.09 (-2.37%) | 944,000 |
5 Jul 2017 | HKD | 3.7 | 3.83 | 3.65 | 3.8 | 3.8 | -0.05 (-1.30%) | 24,000 |
4 Jul 2017 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.04 (-1.03%) | 600,000 |
3 Jul 2017 | HKD | 3.9 | 3.9 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 621,000 |
30 Jun 2017 | HKD | 3.8 | 3.9 | 3.78 | 3.89 | 3.89 | +0.09 (+2.37%) | 3,241,000 |
29 Jun 2017 | HKD | 3.72 | 3.85 | 3.48 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,048,000 |
28 Jun 2017 | HKD | 3.8 | 3.8 | 3.72 | 3.78 | 3.78 | -0.03 (-0.79%) | 1,543,000 |
27 Jun 2017 | HKD | 3.71 | 4 | 3.71 | 3.81 | 3.81 | +0.08 (+2.14%) | 1,845,000 |
26 Jun 2017 | HKD | 3.78 | 3.78 | 3.64 | 3.73 | 3.73 | -0.05 (-1.32%) | 84,000 |
23 Jun 2017 | HKD | 3.74 | 3.84 | 3.66 | 3.78 | 3.78 | +0.02 (+0.53%) | 45,000 |
22 Jun 2017 | HKD | 3.71 | 3.9 | 3.61 | 3.76 | 3.76 | +0.04 (+1.08%) | 404,000 |
21 Jun 2017 | HKD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.02 (-0.53%) | 30,000 |
20 Jun 2017 | HKD | 3.61 | 3.78 | 3.6 | 3.74 | 3.74 | -0.06 (-1.58%) | 90,000 |
19 Jun 2017 | HKD | 3.88 | 3.9 | 3.7 | 3.8 | 3.8 | +0.02 (+0.53%) | 466,000 |
16 Jun 2017 | HKD | 4.1 | 4.1 | 3.68 | 3.78 | 3.78 | -0.12 (-3.08%) | 490,000 |
15 Jun 2017 | HKD | 3.71 | 3.9 | 3.7 | 3.9 | 3.9 | 0.0 (0.0%) | 105,000 |
14 Jun 2017 | HKD | 3.9 | 4 | 3.9 | 3.9 | 3.9 | +0.1 (+2.63%) | 32,000 |
13 Jun 2017 | HKD | 3.6 | 3.8 | 3.56 | 3.8 | 3.8 | 0.0 (0.0%) | 32,000 |
12 Jun 2017 | HKD | 3.8 | 3.98 | 3.7 | 3.8 | 3.8 | +0.02 (+0.53%) | 404,000 |
9 Jun 2017 | HKD | 3.81 | 3.81 | 3.6 | 3.78 | 3.78 | -0.01 (-0.26%) | 190,000 |