Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
4 Sep 2017 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 30,000 |
1 Sep 2017 | HKD | 0.88 | 0.91 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 110,000 |
31 Aug 2017 | HKD | 0.8 | 0.91 | 0.8 | 0.89 | 0.89 | +0.11 (+14.10%) | 70,000 |
30 Aug 2017 | HKD | 0.79 | 0.8 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 70,000 |
29 Aug 2017 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.03 (+4%) | 50,000 |
28 Aug 2017 | HKD | 0.7 | 0.75 | 0.7 | 0.75 | 0.75 | 0.0 (0.0%) | 220,000 |
25 Aug 2017 | HKD | 0.73 | 0.76 | 0.65 | 0.75 | 0.75 | -0.04 (-5.06%) | 520,000 |
24 Aug 2017 | HKD | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -0.06 (-7.06%) | 300,000 |
23 Aug 2017 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 60,000 |
21 Aug 2017 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -0.07 (-7.53%) | 250,000 |
18 Aug 2017 | HKD | 0.87 | 0.93 | 0.75 | 0.93 | 0.93 | -0.02 (-2.11%) | 2,730,000 |
17 Aug 2017 | HKD | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 450,000 |
16 Aug 2017 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 40,000 |
15 Aug 2017 | HKD | 0.97 | 1 | 0.94 | 0.99 | 0.99 | -0.01 (-1%) | 710,000 |
14 Aug 2017 | HKD | 1.02 | 1.02 | 0.96 | 1 | 1 | -0.03 (-2.91%) | 110,000 |
11 Aug 2017 | HKD | 0.93 | 1.03 | 0.92 | 1.03 | 1.03 | +0.06 (+6.19%) | 510,000 |
10 Aug 2017 | HKD | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -0.05 (-4.90%) | 210,000 |
9 Aug 2017 | HKD | 0.99 | 1.02 | 0.93 | 1.02 | 1.02 | -0.01 (-0.97%) | 180,000 |
8 Aug 2017 | HKD | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | -0.01 (-0.96%) | 5,440,000 |
7 Aug 2017 | HKD | 1.1 | 1.1 | 1 | 1.04 | 1.04 | 0.0 (0.0%) | 360,000 |
4 Aug 2017 | HKD | 1 | 1.04 | 0.99 | 1.04 | 1.04 | +0.02 (+1.96%) | 230,000 |
3 Aug 2017 | HKD | 1.01 | 1.02 | 0.95 | 1.02 | 1.02 | -0.01 (-0.97%) | 230,000 |
2 Aug 2017 | HKD | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 2,050,000 |
1 Aug 2017 | HKD | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,710,000 |
31 Jul 2017 | HKD | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 320,000 |
28 Jul 2017 | HKD | 1.05 | 1.05 | 0.96 | 1.03 | 1.03 | +0.06 (+6.19%) | 160,300 |
27 Jul 2017 | HKD | 0.93 | 0.97 | 0.91 | 0.97 | 0.97 | 0.0 (0.0%) | 740,000 |
26 Jul 2017 | HKD | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 20,000 |