Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2017 | HKD | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 322,000 |
23 Aug 2017 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 596,000 |
21 Aug 2017 | HKD | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 176,000 |
18 Aug 2017 | HKD | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | -0.02 (-1.44%) | 986,000 |
17 Aug 2017 | HKD | 1.38 | 1.4 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 508,000 |
16 Aug 2017 | HKD | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 760,000 |
15 Aug 2017 | HKD | 1.39 | 1.41 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 494,000 |
14 Aug 2017 | HKD | 1.37 | 1.4 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,466,000 |
11 Aug 2017 | HKD | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 2,056,000 |
10 Aug 2017 | HKD | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -0.07 (-4.73%) | 3,212,000 |
9 Aug 2017 | HKD | 1.43 | 1.5 | 1.43 | 1.48 | 1.48 | +0.04 (+2.78%) | 1,740,000 |
8 Aug 2017 | HKD | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,816,000 |
7 Aug 2017 | HKD | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,644,000 |
4 Aug 2017 | HKD | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 2,434,000 |
3 Aug 2017 | HKD | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 1,140,000 |
2 Aug 2017 | HKD | 1.5 | 1.5 | 1.42 | 1.46 | 1.46 | -0.03 (-2.01%) | 5,128,000 |
1 Aug 2017 | HKD | 1.6 | 1.61 | 1.46 | 1.49 | 1.49 | -0.34 (-18.58%) | 17,010,000 |
31 Jul 2017 | HKD | 1.84 | 1.86 | 1.8 | 1.83 | 1.83 | -0.03 (-1.61%) | 1,034,000 |
28 Jul 2017 | HKD | 1.85 | 1.9 | 1.84 | 1.86 | 1.86 | -0.02 (-1.06%) | 730,000 |
27 Jul 2017 | HKD | 1.92 | 1.93 | 1.85 | 1.88 | 1.88 | -0.03 (-1.57%) | 852,000 |
26 Jul 2017 | HKD | 1.82 | 1.96 | 1.8 | 1.91 | 1.91 | +0.09 (+4.95%) | 6,588,000 |
25 Jul 2017 | HKD | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,342,000 |
24 Jul 2017 | HKD | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | +0.03 (+1.69%) | 2,712,000 |
21 Jul 2017 | HKD | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 1,358,000 |
20 Jul 2017 | HKD | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | +0.03 (+1.71%) | 2,350,000 |
19 Jul 2017 | HKD | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -0.01 (-0.57%) | 1,836,000 |
18 Jul 2017 | HKD | 1.75 | 1.77 | 1.72 | 1.76 | 1.76 | +0.01 (+0.57%) | 940,000 |
17 Jul 2017 | HKD | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 228,000 |
14 Jul 2017 | HKD | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,944,000 |