Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | HKD | 1.76 | 1.81 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 2,085,000 |
28 Nov 2017 | HKD | 1.8 | 1.82 | 1.7 | 1.75 | 1.75 | -0.05 (-2.78%) | 2,920,000 |
27 Nov 2017 | HKD | 1.86 | 1.88 | 1.79 | 1.8 | 1.8 | -0.07 (-3.74%) | 1,300,000 |
24 Nov 2017 | HKD | 1.89 | 1.95 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 2,745,000 |
23 Nov 2017 | HKD | 1.9 | 1.93 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 2,240,000 |
22 Nov 2017 | HKD | 1.91 | 1.93 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,495,000 |
21 Nov 2017 | HKD | 1.99 | 1.99 | 1.88 | 1.91 | 1.91 | -0.08 (-4.02%) | 3,335,000 |
20 Nov 2017 | HKD | 1.89 | 1.99 | 1.89 | 1.99 | 1.99 | +0.1 (+5.29%) | 2,095,000 |
17 Nov 2017 | HKD | 1.93 | 1.93 | 1.86 | 1.89 | 1.89 | -0.03 (-1.56%) | 1,795,000 |
16 Nov 2017 | HKD | 1.95 | 1.97 | 1.92 | 1.92 | 1.92 | -0.03 (-1.54%) | 1,555,000 |
15 Nov 2017 | HKD | 2.02 | 2.02 | 1.93 | 1.95 | 1.95 | -0.04 (-2.01%) | 3,880,000 |
14 Nov 2017 | HKD | 2.06 | 2.09 | 1.98 | 1.99 | 1.99 | -0.08 (-3.86%) | 3,350,000 |
13 Nov 2017 | HKD | 2.06 | 2.08 | 2.04 | 2.07 | 2.07 | +0.01 (+0.49%) | 2,855,000 |
10 Nov 2017 | HKD | 2.07 | 2.1 | 2.04 | 2.06 | 2.06 | -0.02 (-0.96%) | 3,015,000 |
9 Nov 2017 | HKD | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | +0.01 (+0.48%) | 3,120,000 |
8 Nov 2017 | HKD | 2.03 | 2.09 | 2.03 | 2.07 | 2.07 | +0.03 (+1.47%) | 3,910,000 |
7 Nov 2017 | HKD | 2.06 | 2.09 | 1.97 | 2.04 | 2.04 | -0.04 (-1.92%) | 2,250,000 |
6 Nov 2017 | HKD | 2.24 | 2.27 | 2.02 | 2.08 | 2.08 | -0.16 (-7.14%) | 4,757,352 |
3 Nov 2017 | HKD | 2.25 | 2.3 | 2.22 | 2.24 | 2.24 | -0.01 (-0.44%) | 3,235,000 |
2 Nov 2017 | HKD | 2.24 | 2.29 | 2.22 | 2.25 | 2.25 | -0.01 (-0.44%) | 2,010,000 |
1 Nov 2017 | HKD | 2.22 | 2.27 | 2.22 | 2.26 | 2.26 | +0.02 (+0.89%) | 5,385,000 |
31 Oct 2017 | HKD | 2.19 | 2.25 | 2.19 | 2.24 | 2.24 | +0.03 (+1.36%) | 2,595,000 |
30 Oct 2017 | HKD | 2.23 | 2.23 | 2.18 | 2.21 | 2.21 | -0.01 (-0.45%) | 2,225,000 |
27 Oct 2017 | HKD | 2.21 | 2.23 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 750,000 |
26 Oct 2017 | HKD | 2.21 | 2.27 | 2.19 | 2.23 | 2.23 | 0.0 (0.0%) | 6,100,000 |
25 Oct 2017 | HKD | 2.23 | 2.25 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 1,810,000 |
24 Oct 2017 | HKD | 2.32 | 2.33 | 2.21 | 2.23 | 2.23 | -0.09 (-3.88%) | 3,500,000 |
23 Oct 2017 | HKD | 2.36 | 2.37 | 2.29 | 2.32 | 2.32 | -0.04 (-1.69%) | 5,785,000 |
20 Oct 2017 | HKD | 2.37 | 2.4 | 2.34 | 2.36 | 2.36 | -0.02 (-0.84%) | 4,980,000 |
19 Oct 2017 | HKD | 2.38 | 2.4 | 2.35 | 2.38 | 2.38 | -0.01 (-0.42%) | 8,970,000 |