Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 1.25 | 1.3 | 1.22 | 1.26 | 1.26 | +0.01 (+0.80%) | 7,396,000 |
11 Oct 2017 | HKD | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | +0.03 (+2.46%) | 7,564,000 |
10 Oct 2017 | HKD | 1.2 | 1.26 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 6,588,000 |
9 Oct 2017 | HKD | 1.21 | 1.21 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 3,392,000 |
6 Oct 2017 | HKD | 1.22 | 1.23 | 1.15 | 1.19 | 1.19 | -0.03 (-2.46%) | 4,352,000 |
5 Oct 2017 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.2 | 1.34 | 1.2 | 1.22 | 1.22 | +0.03 (+2.52%) | 5,612,000 |
3 Oct 2017 | HKD | 1.02 | 1.21 | 1.02 | 1.19 | 1.19 | +0.18 (+17.82%) | 22,776,000 |
2 Oct 2017 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.06 | 1.14 | 1 | 1.01 | 1.01 | -0.07 (-6.48%) | 9,004,000 |
28 Sep 2017 | HKD | 1.23 | 1.23 | 1.01 | 1.08 | 1.08 | -0.15 (-12.20%) | 8,644,000 |
27 Sep 2017 | HKD | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 4,260,000 |
26 Sep 2017 | HKD | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 6,944,000 |
25 Sep 2017 | HKD | 1.35 | 1.4 | 1.24 | 1.26 | 1.26 | -0.05 (-3.82%) | 6,112,000 |
22 Sep 2017 | HKD | 1.4 | 1.41 | 1.3 | 1.31 | 1.31 | -0.07 (-5.07%) | 7,696,000 |
21 Sep 2017 | HKD | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 7,008,000 |
20 Sep 2017 | HKD | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 21,332,000 |
19 Sep 2017 | HKD | 1.42 | 1.44 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 5,880,000 |
18 Sep 2017 | HKD | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 6,960,000 |
15 Sep 2017 | HKD | 1.43 | 1.45 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 14,960,000 |
14 Sep 2017 | HKD | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 18,032,000 |
13 Sep 2017 | HKD | 1.48 | 1.49 | 1.41 | 1.44 | 1.44 | -0.04 (-2.70%) | 17,288,000 |
12 Sep 2017 | HKD | 1.54 | 1.56 | 1.42 | 1.48 | 1.48 | +0.05 (+3.50%) | 7,674,178 |
11 Sep 2017 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
8 Sep 2017 | HKD | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 22,088,000 |
7 Sep 2017 | HKD | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 5,712,000 |
6 Sep 2017 | HKD | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 25,481,822 |
5 Sep 2017 | HKD | 1.48 | 1.5 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 7,056,000 |
4 Sep 2017 | HKD | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | +0.02 (+1.40%) | 7,108,000 |
1 Sep 2017 | HKD | 1.43 | 1.5 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 5,676,000 |