Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | HKD | 1.4 | 1.43 | 1.28 | 1.35 | 1.35 | -0.13 (-8.78%) | 284,000 |
12 Oct 2017 | HKD | 1.31 | 1.6 | 1.31 | 1.48 | 1.48 | +0.2 (+15.63%) | 2,182,000 |
11 Oct 2017 | HKD | 1.08 | 1.39 | 1.08 | 1.28 | 1.28 | +0.2 (+18.52%) | 1,324,000 |
10 Oct 2017 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 916,000 |
9 Oct 2017 | HKD | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 300,000 |
6 Oct 2017 | HKD | 1.05 | 1.12 | 1.02 | 1.12 | 1.12 | +0.07 (+6.67%) | 140,000 |
5 Oct 2017 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
3 Oct 2017 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
2 Oct 2017 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 32,000 |
28 Sep 2017 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
27 Sep 2017 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
26 Sep 2017 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
25 Sep 2017 | HKD | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | +0.02 (+1.96%) | 114,000 |
22 Sep 2017 | HKD | 1 | 1.08 | 1 | 1.02 | 1.02 | +0.06 (+6.25%) | 152,000 |
21 Sep 2017 | HKD | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 76,000 |
20 Sep 2017 | HKD | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 20,000 |
19 Sep 2017 | HKD | 0.96 | 0.99 | 0.88 | 0.98 | 0.98 | -0.02 (-2%) | 274,000 |
18 Sep 2017 | HKD | 0.96 | 1.02 | 0.96 | 1 | 1 | +0.01 (+1.01%) | 106,000 |
15 Sep 2017 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
14 Sep 2017 | HKD | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 36,000 |
13 Sep 2017 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 14,000 |
12 Sep 2017 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
11 Sep 2017 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | +0.03 (+3%) | 60,000 |
8 Sep 2017 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
7 Sep 2017 | HKD | 1.09 | 1.1 | 0.94 | 1 | 1 | -0.09 (-8.26%) | 626,000 |
6 Sep 2017 | HKD | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.09 (-7.63%) | 46,000 |
5 Sep 2017 | HKD | 1.08 | 1.19 | 1.08 | 1.18 | 1.18 | +0.11 (+10.28%) | 40,000 |
4 Sep 2017 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |