Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | HKD | 0.228 | 0.228 | 0.221 | 0.223 | 4.4416 | -0.006 (-2.62%) | 1,720,000 |
18 Oct 2017 | HKD | 0.228 | 0.229 | 0.224 | 0.229 | 4.5612 | +0.002 (+0.88%) | 1,435,000 |
17 Oct 2017 | HKD | 0.226 | 0.227 | 0.223 | 0.227 | 4.5213 | -0.001 (-0.44%) | 1,100,000 |
16 Oct 2017 | HKD | 0.23 | 0.236 | 0.225 | 0.228 | 4.5412 | 0.0 (0.0%) | 3,885,000 |
13 Oct 2017 | HKD | 0.228 | 0.229 | 0.22 | 0.228 | 4.5412 | +0.003 (+1.33%) | 3,970,000 |
12 Oct 2017 | HKD | 0.227 | 0.238 | 0.218 | 0.225 | 4.4815 | +0.009 (+4.17%) | 6,710,000 |
11 Oct 2017 | HKD | 0.214 | 0.229 | 0.214 | 0.216 | 4.3022 | +0.002 (+0.93%) | 3,635,000 |
10 Oct 2017 | HKD | 0.212 | 0.214 | 0.212 | 0.214 | 4.2624 | -0.003 (-1.38%) | 695,000 |
9 Oct 2017 | HKD | 0.213 | 0.217 | 0.213 | 0.217 | 4.3221 | -0.004 (-1.81%) | 585,000 |
6 Oct 2017 | HKD | 0.225 | 0.225 | 0.22 | 0.221 | 4.4018 | -0.004 (-1.78%) | 2,770,000 |
5 Oct 2017 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 4.4815 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.228 | 0.228 | 0.225 | 0.225 | 4.4815 | -0.005 (-2.17%) | 220,000 |
3 Oct 2017 | HKD | 0.235 | 0.237 | 0.23 | 0.23 | 4.5811 | -0.004 (-1.71%) | 850,000 |
2 Oct 2017 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 4.6607 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.228 | 0.238 | 0.225 | 0.234 | 4.6607 | +0.006 (+2.63%) | 1,380,000 |
28 Sep 2017 | HKD | 0.233 | 0.239 | 0.228 | 0.228 | 4.5412 | -0.005 (-2.15%) | 1,665,000 |
27 Sep 2017 | HKD | 0.235 | 0.237 | 0.233 | 0.233 | 4.6408 | -0.002 (-0.85%) | 5,470,000 |
26 Sep 2017 | HKD | 0.233 | 0.24 | 0.229 | 0.235 | 4.6807 | +0.002 (+0.86%) | 1,000,000 |
25 Sep 2017 | HKD | 0.225 | 0.234 | 0.225 | 0.233 | 4.6408 | 0.0 (0.0%) | 125,000 |
22 Sep 2017 | HKD | 0.235 | 0.237 | 0.225 | 0.233 | 4.6408 | 0.0 (0.0%) | 1,870,000 |
21 Sep 2017 | HKD | 0.235 | 0.239 | 0.232 | 0.233 | 4.6408 | -0.002 (-0.85%) | 4,900,000 |
20 Sep 2017 | HKD | 0.233 | 0.238 | 0.231 | 0.235 | 4.6807 | -0.003 (-1.26%) | 795,000 |
19 Sep 2017 | HKD | 0.24 | 0.24 | 0.233 | 0.238 | 4.7404 | -0.002 (-0.83%) | 240,000 |
18 Sep 2017 | HKD | 0.232 | 0.245 | 0.232 | 0.24 | 4.7802 | +0.008 (+3.45%) | 1,835,000 |
15 Sep 2017 | HKD | 0.237 | 0.238 | 0.232 | 0.232 | 4.6209 | -0.006 (-2.52%) | 855,000 |
14 Sep 2017 | HKD | 0.233 | 0.238 | 0.232 | 0.238 | 4.7404 | 0.0 (0.0%) | 860,000 |
13 Sep 2017 | HKD | 0.238 | 0.245 | 0.233 | 0.238 | 4.7404 | +0.002 (+0.85%) | 1,625,000 |
12 Sep 2017 | HKD | 0.245 | 0.245 | 0.232 | 0.236 | 4.7006 | -0.004 (-1.67%) | 10,830,000 |
11 Sep 2017 | HKD | 0.242 | 0.242 | 0.232 | 0.24 | 4.7802 | +0.003 (+1.27%) | 655,000 |
8 Sep 2017 | HKD | 0.24 | 0.24 | 0.232 | 0.237 | 4.7205 | 0.0 (0.0%) | 595,000 |