Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 6.6769 | 0.0 (0.0%) | 260,000 |
30 Aug 2017 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 6.6769 | -0.01 (-1.75%) | 3,800,000 |
29 Aug 2017 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 6.7962 | 0.0 (0.0%) | 345,000 |
28 Aug 2017 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 6.7962 | +0.01 (+1.79%) | 1,375,000 |
25 Aug 2017 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 6.6769 | -0.01 (-1.75%) | 610,000 |
24 Aug 2017 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 6.7962 | +0.01 (+1.79%) | 1,165,000 |
23 Aug 2017 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 6.6769 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 6.6769 | +0.02 (+3.70%) | 1,635,000 |
21 Aug 2017 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 6.4385 | 0.0 (0.0%) | 835,000 |
18 Aug 2017 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 6.4385 | 0.0 (0.0%) | 100,000 |
17 Aug 2017 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 6.4385 | -0.02 (-3.57%) | 1,130,000 |
16 Aug 2017 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 6.6769 | 0.0 (0.0%) | 570,000 |
15 Aug 2017 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 6.6769 | 0.0 (0.0%) | 5,235,000 |
14 Aug 2017 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 6.6769 | 0.0 (0.0%) | 1,730,000 |
11 Aug 2017 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 6.6769 | -0.04 (-6.67%) | 1,550,000 |
10 Aug 2017 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 7.1538 | +0.01 (+1.69%) | 3,430,000 |
9 Aug 2017 | HKD | 0.58 | 0.61 | 0.58 | 0.59 | 7.0346 | -0.01 (-1.67%) | 7,015,000 |
8 Aug 2017 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 7.1538 | +0.01 (+1.69%) | 1,550,000 |
7 Aug 2017 | HKD | 0.58 | 0.62 | 0.56 | 0.59 | 7.0346 | +0.01 (+1.72%) | 9,165,000 |
4 Aug 2017 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 6.9154 | -0.01 (-1.69%) | 3,035,000 |
3 Aug 2017 | HKD | 0.61 | 0.62 | 0.58 | 0.59 | 7.0346 | -0.01 (-1.67%) | 4,075,000 |
2 Aug 2017 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 7.1538 | +0.02 (+3.45%) | 6,185,000 |
1 Aug 2017 | HKD | 0.59 | 0.63 | 0.57 | 0.58 | 6.9154 | -0.02 (-3.33%) | 3,870,000 |
31 Jul 2017 | HKD | 0.61 | 0.61 | 0.57 | 0.6 | 7.1538 | -0.01 (-1.64%) | 3,595,000 |
28 Jul 2017 | HKD | 0.59 | 0.67 | 0.57 | 0.61 | 7.2731 | +0.03 (+5.17%) | 17,830,000 |
27 Jul 2017 | HKD | 0.56 | 0.62 | 0.55 | 0.58 | 6.9154 | +0.02 (+3.57%) | 3,835,000 |
26 Jul 2017 | HKD | 0.58 | 0.63 | 0.56 | 0.56 | 6.6769 | +0.01 (+1.82%) | 10,650,000 |
25 Jul 2017 | HKD | 0.54 | 0.58 | 0.54 | 0.55 | 6.5577 | +0.01 (+1.85%) | 1,320,000 |
24 Jul 2017 | HKD | 0.54 | 0.56 | 0.53 | 0.54 | 6.4385 | 0.0 (0.0%) | 7,505,000 |
21 Jul 2017 | HKD | 0.53 | 0.55 | 0.51 | 0.54 | 6.4385 | +0.01 (+1.89%) | 5,480,000 |