Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2017 | HKD | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 30,000 |
24 Jul 2017 | HKD | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 980,000 |
21 Jul 2017 | HKD | 0.92 | 0.97 | 0.88 | 0.96 | 0.96 | 0.0 (0.0%) | 450,000 |
20 Jul 2017 | HKD | 0.94 | 0.96 | 0.87 | 0.96 | 0.96 | -0.01 (-1.03%) | 760,000 |
19 Jul 2017 | HKD | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 340,000 |
18 Jul 2017 | HKD | 0.96 | 1.01 | 0.95 | 0.98 | 0.98 | -0.01 (-1.01%) | 7,770,000 |
17 Jul 2017 | HKD | 1 | 1.03 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 1,240,000 |
14 Jul 2017 | HKD | 1.05 | 1.05 | 0.91 | 1 | 1 | 0.0 (0.0%) | 920,000 |
13 Jul 2017 | HKD | 1.05 | 1.05 | 0.89 | 1 | 1 | 0.0 (0.0%) | 2,350,000 |
12 Jul 2017 | HKD | 1.08 | 1.11 | 0.98 | 1 | 1 | -0.08 (-7.41%) | 1,470,000 |
11 Jul 2017 | HKD | 1.15 | 1.18 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 550,000 |
10 Jul 2017 | HKD | 1.1 | 1.18 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 1,530,000 |
7 Jul 2017 | HKD | 1.21 | 1.21 | 1 | 1.08 | 1.08 | -0.17 (-13.60%) | 4,910,000 |
6 Jul 2017 | HKD | 1.27 | 1.27 | 1.2 | 1.25 | 1.25 | -0.02 (-1.57%) | 650,000 |
5 Jul 2017 | HKD | 1.26 | 1.28 | 1.22 | 1.27 | 1.27 | -0.02 (-1.55%) | 480,000 |
4 Jul 2017 | HKD | 1.3 | 1.37 | 1.2 | 1.29 | 1.29 | -0.04 (-3.01%) | 2,020,000 |
3 Jul 2017 | HKD | 1.4 | 1.4 | 1.26 | 1.33 | 1.33 | +0.08 (+6.40%) | 2,810,000 |
30 Jun 2017 | HKD | 1.07 | 1.28 | 1.04 | 1.25 | 1.25 | +0.15 (+13.64%) | 18,500,000 |
29 Jun 2017 | HKD | 1.11 | 1.16 | 1.07 | 1.1 | 1.1 | -0.05 (-4.35%) | 4,640,000 |
28 Jun 2017 | HKD | 1.23 | 1.23 | 1.05 | 1.15 | 1.15 | -0.05 (-4.17%) | 6,850,000 |
27 Jun 2017 | HKD | 1.05 | 1.2 | 1 | 1.2 | 1.2 | +0.1 (+9.09%) | 13,350,000 |
26 Jun 2017 | HKD | 1 | 1.1 | 0.93 | 1.1 | 1.1 | +0.13 (+13.40%) | 11,790,000 |
23 Jun 2017 | HKD | 1 | 1 | 0.92 | 0.97 | 0.97 | -0.05 (-4.90%) | 4,080,000 |
22 Jun 2017 | HKD | 1.02 | 1.07 | 0.98 | 1.02 | 1.02 | 0.0 (0.0%) | 5,360,000 |
21 Jun 2017 | HKD | 0.88 | 1.05 | 0.86 | 1.02 | 1.02 | +0.13 (+14.61%) | 9,870,000 |
20 Jun 2017 | HKD | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | +0.07 (+8.54%) | 2,930,000 |
19 Jun 2017 | HKD | 0.76 | 0.83 | 0.76 | 0.82 | 0.82 | +0.06 (+7.89%) | 1,150,000 |
16 Jun 2017 | HKD | 0.75 | 0.79 | 0.72 | 0.76 | 0.76 | -0.03 (-3.80%) | 2,000,000 |
15 Jun 2017 | HKD | 0.92 | 0.92 | 0.7 | 0.79 | 0.79 | -0.13 (-14.13%) | 11,140,000 |
14 Jun 2017 | HKD | 0.88 | 0.93 | 0.86 | 0.92 | 0.92 | +0.07 (+8.24%) | 6,860,000 |