Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | HKD | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 184,000 |
31 Aug 2017 | HKD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 260,000 |
30 Aug 2017 | HKD | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | -0.02 (-2.25%) | 1,184,000 |
29 Aug 2017 | HKD | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | +0.03 (+3.49%) | 100,000 |
28 Aug 2017 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 56,000 |
25 Aug 2017 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 432,000 |
24 Aug 2017 | HKD | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | +0.02 (+2.35%) | 12,000 |
23 Aug 2017 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 100,000 |
21 Aug 2017 | HKD | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 240,000 |
18 Aug 2017 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 120,000 |
17 Aug 2017 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 168,000 |
16 Aug 2017 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 16,000 |
15 Aug 2017 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 44,000 |
14 Aug 2017 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
11 Aug 2017 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 184,000 |
10 Aug 2017 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 24,000 |
9 Aug 2017 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 16,000 |
8 Aug 2017 | HKD | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 140,000 |
7 Aug 2017 | HKD | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | -0.01 (-1.14%) | 88,000 |
4 Aug 2017 | HKD | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 56,000 |
3 Aug 2017 | HKD | 0.88 | 0.88 | 0.81 | 0.88 | 0.88 | -0.01 (-1.12%) | 624,000 |
2 Aug 2017 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 200,000 |
1 Aug 2017 | HKD | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 256,000 |
31 Jul 2017 | HKD | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | +0.02 (+2.25%) | 332,000 |
28 Jul 2017 | HKD | 0.88 | 0.9 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 592,000 |
27 Jul 2017 | HKD | 0.89 | 0.9 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 32,000 |
26 Jul 2017 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 8,000 |
25 Jul 2017 | HKD | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 88,000 |
24 Jul 2017 | HKD | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 132,000 |