Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | HKD | 3.65 | 3.72 | 3.65 | 3.66 | 3.66 | -0.07 (-1.88%) | 8,500 |
19 Dec 2017 | HKD | 3.63 | 3.73 | 3.6 | 3.73 | 3.73 | +0.11 (+3.04%) | 527,500 |
18 Dec 2017 | HKD | 3.58 | 3.71 | 3.57 | 3.62 | 3.62 | -0.06 (-1.63%) | 70,500 |
15 Dec 2017 | HKD | 3.71 | 3.78 | 3.66 | 3.68 | 3.68 | -0.08 (-2.13%) | 382,500 |
14 Dec 2017 | HKD | 3.75 | 3.8 | 3.75 | 3.76 | 3.76 | -0.01 (-0.27%) | 101,000 |
13 Dec 2017 | HKD | 3.52 | 3.8 | 3.51 | 3.77 | 3.77 | +0.22 (+6.20%) | 1,066,000 |
12 Dec 2017 | HKD | 3.67 | 3.76 | 3.55 | 3.55 | 3.55 | -0.14 (-3.79%) | 847,000 |
11 Dec 2017 | HKD | 3.51 | 3.78 | 3.51 | 3.69 | 3.69 | +0.18 (+5.13%) | 1,027,000 |
8 Dec 2017 | HKD | 3.58 | 3.59 | 3.47 | 3.51 | 3.51 | +0.02 (+0.57%) | 124,500 |
7 Dec 2017 | HKD | 3.5 | 3.6 | 3.48 | 3.49 | 3.49 | -0.02 (-0.57%) | 194,000 |
6 Dec 2017 | HKD | 3.58 | 3.58 | 3.51 | 3.51 | 3.51 | -0.07 (-1.96%) | 205,000 |
5 Dec 2017 | HKD | 3.58 | 3.6 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 73,500 |
4 Dec 2017 | HKD | 3.61 | 3.72 | 3.58 | 3.58 | 3.58 | -0.02 (-0.56%) | 117,500 |
1 Dec 2017 | HKD | 3.74 | 3.74 | 3.59 | 3.6 | 3.6 | -0.12 (-3.23%) | 84,000 |
30 Nov 2017 | HKD | 3.58 | 3.78 | 3.58 | 3.72 | 3.72 | +0.16 (+4.49%) | 299,000 |
29 Nov 2017 | HKD | 3.59 | 3.6 | 3.52 | 3.56 | 3.56 | -0.02 (-0.56%) | 37,500 |
28 Nov 2017 | HKD | 3.66 | 3.66 | 3.51 | 3.58 | 3.58 | -0.11 (-2.98%) | 333,000 |
27 Nov 2017 | HKD | 3.68 | 3.71 | 3.68 | 3.69 | 3.69 | +0.01 (+0.27%) | 90,000 |
24 Nov 2017 | HKD | 3.67 | 3.68 | 3.66 | 3.68 | 3.68 | +0.01 (+0.27%) | 27,000 |
23 Nov 2017 | HKD | 3.7 | 3.7 | 3.65 | 3.67 | 3.67 | -0.03 (-0.81%) | 72,000 |
22 Nov 2017 | HKD | 3.68 | 3.7 | 3.68 | 3.7 | 3.7 | +0.02 (+0.54%) | 202,500 |
21 Nov 2017 | HKD | 3.7 | 3.7 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 88,000 |
20 Nov 2017 | HKD | 3.7 | 3.7 | 3.68 | 3.68 | 3.68 | -0.05 (-1.34%) | 161,500 |
17 Nov 2017 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.03 (-0.80%) | 500 |
16 Nov 2017 | HKD | 3.75 | 3.79 | 3.71 | 3.76 | 3.76 | +0.06 (+1.62%) | 1,278,000 |
15 Nov 2017 | HKD | 3.74 | 3.74 | 3.7 | 3.7 | 3.7 | -0.04 (-1.07%) | 281,500 |
14 Nov 2017 | HKD | 3.72 | 3.74 | 3.69 | 3.74 | 3.74 | +0.05 (+1.36%) | 187,000 |
13 Nov 2017 | HKD | 3.66 | 3.7 | 3.66 | 3.69 | 3.69 | +0.04 (+1.10%) | 210,000 |
10 Nov 2017 | HKD | 3.64 | 3.7 | 3.64 | 3.65 | 3.65 | -0.01 (-0.27%) | 446,000 |
9 Nov 2017 | HKD | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -0.03 (-0.81%) | 117,000 |