Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.083 | 0.086 | 0.083 | 0.085 | 8.5 | +0.001 (+1.19%) | 440,000 |
19 Jul 2017 | HKD | 0.081 | 0.084 | 0.081 | 0.084 | 8.4 | -0.001 (-1.18%) | 160,000 |
18 Jul 2017 | HKD | 0.086 | 0.086 | 0.082 | 0.085 | 8.5 | -0.001 (-1.16%) | 1,520,000 |
17 Jul 2017 | HKD | 0.082 | 0.086 | 0.08 | 0.086 | 8.6 | -0.001 (-1.15%) | 610,000 |
14 Jul 2017 | HKD | 0.083 | 0.087 | 0.083 | 0.087 | 8.7 | +0.002 (+2.35%) | 700,000 |
13 Jul 2017 | HKD | 0.085 | 0.085 | 0.083 | 0.085 | 8.5 | +0.001 (+1.19%) | 260,000 |
12 Jul 2017 | HKD | 0.081 | 0.085 | 0.081 | 0.084 | 8.4 | 0.0 (0.0%) | 1,270,000 |
11 Jul 2017 | HKD | 0.081 | 0.084 | 0.081 | 0.084 | 8.4 | -0.001 (-1.18%) | 530,000 |
10 Jul 2017 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 8.5 | 0.0 (0.0%) | 450,000 |
7 Jul 2017 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 8.5 | 0.0 (0.0%) | 0 |
6 Jul 2017 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 8.5 | +0.002 (+2.41%) | 100,000 |
5 Jul 2017 | HKD | 0.087 | 0.087 | 0.081 | 0.083 | 8.3 | -0.004 (-4.60%) | 1,080,000 |
4 Jul 2017 | HKD | 0.087 | 0.087 | 0.087 | 0.087 | 8.7 | 0.0 (0.0%) | 250,000 |
3 Jul 2017 | HKD | 0.086 | 0.087 | 0.086 | 0.087 | 8.7 | -0.001 (-1.14%) | 570,000 |
30 Jun 2017 | HKD | 0.084 | 0.091 | 0.084 | 0.088 | 8.8 | -0.003 (-3.30%) | 1,330,000 |
29 Jun 2017 | HKD | 0.09 | 0.091 | 0.089 | 0.091 | 9.1 | +0.002 (+2.25%) | 310,000 |
28 Jun 2017 | HKD | 0.09 | 0.093 | 0.088 | 0.089 | 8.9 | -0.005 (-5.32%) | 2,010,000 |
27 Jun 2017 | HKD | 0.095 | 0.097 | 0.09 | 0.094 | 9.4 | -0.004 (-4.08%) | 6,380,000 |
26 Jun 2017 | HKD | 0.098 | 0.098 | 0.095 | 0.098 | 9.8 | 0.0 (0.0%) | 210,000 |
23 Jun 2017 | HKD | 0.098 | 0.098 | 0.096 | 0.098 | 9.8 | 0.0 (0.0%) | 430,000 |
22 Jun 2017 | HKD | 0.098 | 0.098 | 0.095 | 0.098 | 9.8 | 0.0 (0.0%) | 1,120,000 |
21 Jun 2017 | HKD | 0.097 | 0.098 | 0.095 | 0.098 | 9.8 | +0.001 (+1.03%) | 970,000 |
20 Jun 2017 | HKD | 0.095 | 0.103 | 0.095 | 0.097 | 9.7 | 0.0 (0.0%) | 1,030,000 |
19 Jun 2017 | HKD | 0.092 | 0.098 | 0.092 | 0.097 | 9.7 | -0.001 (-1.02%) | 1,070,000 |
16 Jun 2017 | HKD | 0.098 | 0.098 | 0.096 | 0.098 | 9.8 | 0.0 (0.0%) | 910,000 |
15 Jun 2017 | HKD | 0.099 | 0.099 | 0.096 | 0.098 | 9.8 | -0.001 (-1.01%) | 4,700,000 |
14 Jun 2017 | HKD | 0.1 | 0.1 | 0.098 | 0.099 | 9.9 | 0.0 (0.0%) | 2,030,000 |
13 Jun 2017 | HKD | 0.097 | 0.102 | 0.097 | 0.099 | 9.9 | +0.002 (+2.06%) | 1,960,000 |
12 Jun 2017 | HKD | 0.1 | 0.1 | 0.095 | 0.097 | 9.7 | -0.001 (-1.02%) | 3,410,000 |
9 Jun 2017 | HKD | 0.096 | 0.1 | 0.095 | 0.098 | 9.8 | +0.003 (+3.16%) | 2,790,000 |