Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | HKD | 0.195 | 0.198 | 0.195 | 0.198 | 3.9437 | 0.0 (0.0%) | 800,000 |
29 Nov 2017 | HKD | 0.196 | 0.198 | 0.193 | 0.198 | 3.9437 | +0.002 (+1.02%) | 3,315,000 |
28 Nov 2017 | HKD | 0.199 | 0.2 | 0.196 | 0.196 | 3.9039 | -0.003 (-1.51%) | 2,250,000 |
27 Nov 2017 | HKD | 0.208 | 0.208 | 0.195 | 0.199 | 3.9636 | +0.001 (+0.51%) | 2,930,000 |
24 Nov 2017 | HKD | 0.195 | 0.199 | 0.194 | 0.198 | 3.9437 | +0.001 (+0.51%) | 2,680,000 |
23 Nov 2017 | HKD | 0.2 | 0.2 | 0.185 | 0.197 | 3.9238 | -0.003 (-1.50%) | 6,580,000 |
22 Nov 2017 | HKD | 0.197 | 0.2 | 0.195 | 0.2 | 3.9835 | +0.002 (+1.01%) | 2,575,000 |
21 Nov 2017 | HKD | 0.194 | 0.199 | 0.194 | 0.198 | 3.9437 | -0.001 (-0.50%) | 1,625,000 |
20 Nov 2017 | HKD | 0.196 | 0.199 | 0.195 | 0.199 | 3.9636 | -0.001 (-0.50%) | 1,205,000 |
17 Nov 2017 | HKD | 0.194 | 0.201 | 0.194 | 0.2 | 3.9835 | -0.002 (-0.99%) | 3,120,000 |
16 Nov 2017 | HKD | 0.195 | 0.202 | 0.192 | 0.202 | 4.0234 | +0.007 (+3.59%) | 5,545,000 |
15 Nov 2017 | HKD | 0.194 | 0.201 | 0.192 | 0.195 | 3.884 | +0.003 (+1.56%) | 6,745,000 |
14 Nov 2017 | HKD | 0.204 | 0.204 | 0.19 | 0.192 | 3.8242 | -0.011 (-5.42%) | 27,540,000 |
13 Nov 2017 | HKD | 0.205 | 0.205 | 0.19 | 0.203 | 4.0433 | -0.002 (-0.98%) | 8,315,000 |
10 Nov 2017 | HKD | 0.202 | 0.213 | 0.202 | 0.205 | 4.0831 | +0.004 (+1.99%) | 3,375,000 |
9 Nov 2017 | HKD | 0.21 | 0.217 | 0.19 | 0.201 | 4.0035 | -0.009 (-4.29%) | 14,705,000 |
8 Nov 2017 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 4.1827 | -0.005 (-2.33%) | 605,000 |
7 Nov 2017 | HKD | 0.218 | 0.218 | 0.211 | 0.215 | 4.2823 | -0.005 (-2.27%) | 300,000 |
6 Nov 2017 | HKD | 0.213 | 0.221 | 0.204 | 0.22 | 4.3819 | +0.002 (+0.92%) | 3,660,000 |
3 Nov 2017 | HKD | 0.207 | 0.219 | 0.205 | 0.218 | 4.3421 | +0.006 (+2.83%) | 2,100,000 |
2 Nov 2017 | HKD | 0.21 | 0.217 | 0.21 | 0.212 | 4.2226 | -0.002 (-0.93%) | 765,000 |
1 Nov 2017 | HKD | 0.216 | 0.216 | 0.212 | 0.214 | 4.2624 | -0.004 (-1.83%) | 6,120,000 |
31 Oct 2017 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 4.3421 | +0.004 (+1.87%) | 13,610,000 |
30 Oct 2017 | HKD | 0.213 | 0.22 | 0.213 | 0.214 | 4.2624 | -0.006 (-2.73%) | 1,855,000 |
27 Oct 2017 | HKD | 0.223 | 0.225 | 0.216 | 0.22 | 4.3819 | -0.001 (-0.45%) | 4,150,000 |
26 Oct 2017 | HKD | 0.225 | 0.225 | 0.22 | 0.221 | 4.4018 | +0.001 (+0.45%) | 4,555,000 |
25 Oct 2017 | HKD | 0.218 | 0.221 | 0.214 | 0.22 | 4.3819 | +0.005 (+2.33%) | 2,370,000 |
24 Oct 2017 | HKD | 0.222 | 0.222 | 0.211 | 0.215 | 4.2823 | -0.007 (-3.15%) | 490,000 |
23 Oct 2017 | HKD | 0.221 | 0.224 | 0.22 | 0.222 | 4.4217 | +0.001 (+0.45%) | 2,990,000 |
20 Oct 2017 | HKD | 0.223 | 0.224 | 0.218 | 0.221 | 4.4018 | -0.002 (-0.90%) | 495,000 |