Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.078 | 0.09 | 0.072 | 0.09 | 9 | +0.016 (+21.62%) | 9,350,000 |
30 Aug 2017 | HKD | 0.076 | 0.077 | 0.071 | 0.074 | 7.4 | -0.002 (-2.63%) | 2,790,000 |
29 Aug 2017 | HKD | 0.075 | 0.078 | 0.075 | 0.076 | 7.6 | -0.001 (-1.30%) | 1,350,000 |
28 Aug 2017 | HKD | 0.076 | 0.085 | 0.072 | 0.077 | 7.7 | -0.001 (-1.28%) | 11,570,000 |
25 Aug 2017 | HKD | 0.08 | 0.08 | 0.075 | 0.078 | 7.8 | -0.002 (-2.50%) | 970,000 |
24 Aug 2017 | HKD | 0.081 | 0.081 | 0.079 | 0.08 | 8 | 0.0 (0.0%) | 1,050,000 |
23 Aug 2017 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 8 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.08 | 0.08 | 0.079 | 0.08 | 8 | -0.002 (-2.44%) | 470,000 |
21 Aug 2017 | HKD | 0.08 | 0.083 | 0.078 | 0.082 | 8.2 | 0.0 (0.0%) | 1,790,000 |
18 Aug 2017 | HKD | 0.081 | 0.082 | 0.08 | 0.082 | 8.2 | 0.0 (0.0%) | 1,200,000 |
17 Aug 2017 | HKD | 0.083 | 0.084 | 0.08 | 0.082 | 8.2 | -0.003 (-3.53%) | 2,010,000 |
16 Aug 2017 | HKD | 0.082 | 0.085 | 0.082 | 0.085 | 8.5 | 0.0 (0.0%) | 160,000 |
15 Aug 2017 | HKD | 0.085 | 0.09 | 0.073 | 0.085 | 8.5 | +0.01 (+13.33%) | 4,440,000 |
14 Aug 2017 | HKD | 0.076 | 0.076 | 0.074 | 0.075 | 7.5 | 0.0 (0.0%) | 1,190,000 |
11 Aug 2017 | HKD | 0.071 | 0.077 | 0.071 | 0.075 | 7.5 | -0.003 (-3.85%) | 1,160,000 |
10 Aug 2017 | HKD | 0.077 | 0.083 | 0.07 | 0.078 | 7.8 | -0.005 (-6.02%) | 9,040,000 |
9 Aug 2017 | HKD | 0.083 | 0.084 | 0.078 | 0.083 | 8.3 | +0.002 (+2.47%) | 680,000 |
8 Aug 2017 | HKD | 0.081 | 0.081 | 0.081 | 0.081 | 8.1 | 0.0 (0.0%) | 200,000 |
7 Aug 2017 | HKD | 0.082 | 0.083 | 0.08 | 0.081 | 8.1 | 0.0 (0.0%) | 1,470,000 |
4 Aug 2017 | HKD | 0.081 | 0.083 | 0.081 | 0.081 | 8.1 | -0.002 (-2.41%) | 2,870,000 |
3 Aug 2017 | HKD | 0.085 | 0.085 | 0.083 | 0.083 | 8.3 | +0.001 (+1.22%) | 310,000 |
2 Aug 2017 | HKD | 0.089 | 0.089 | 0.082 | 0.082 | 8.2 | -0.007 (-7.87%) | 1,710,000 |
1 Aug 2017 | HKD | 0.082 | 0.089 | 0.082 | 0.089 | 8.9 | 0.0 (0.0%) | 480,000 |
31 Jul 2017 | HKD | 0.085 | 0.089 | 0.085 | 0.089 | 8.9 | +0.004 (+4.71%) | 16,560,000 |
28 Jul 2017 | HKD | 0.082 | 0.085 | 0.081 | 0.085 | 8.5 | -0.001 (-1.16%) | 680,000 |
27 Jul 2017 | HKD | 0.082 | 0.089 | 0.081 | 0.086 | 8.6 | +0.001 (+1.18%) | 1,880,000 |
26 Jul 2017 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 8.5 | +0.001 (+1.19%) | 300,000 |
25 Jul 2017 | HKD | 0.083 | 0.086 | 0.081 | 0.084 | 8.4 | 0.0 (0.0%) | 3,020,000 |
24 Jul 2017 | HKD | 0.082 | 0.084 | 0.082 | 0.084 | 8.4 | 0.0 (0.0%) | 350,000 |
21 Jul 2017 | HKD | 0.085 | 0.085 | 0.081 | 0.084 | 8.4 | -0.001 (-1.18%) | 1,390,000 |