Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 196,000 |
16 Oct 2017 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 618,000 |
13 Oct 2017 | HKD | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 866,000 |
12 Oct 2017 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 494,110 |
11 Oct 2017 | HKD | 0.84 | 0.91 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 3,386,783 |
10 Oct 2017 | HKD | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,094,000 |
9 Oct 2017 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 474,000 |
6 Oct 2017 | HKD | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 511,317 |
5 Oct 2017 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 167,200 |
3 Oct 2017 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 250,000 |
2 Oct 2017 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 102,960 |
28 Sep 2017 | HKD | 0.83 | 0.86 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 490,000 |
27 Sep 2017 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 432,000 |
26 Sep 2017 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 550,000 |
25 Sep 2017 | HKD | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -0.06 (-6.74%) | 1,894,000 |
22 Sep 2017 | HKD | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 540,817 |
21 Sep 2017 | HKD | 0.91 | 0.91 | 0.86 | 0.87 | 0.87 | -0.04 (-4.40%) | 2,298,000 |
20 Sep 2017 | HKD | 0.9 | 0.94 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,642,166 |
19 Sep 2017 | HKD | 0.93 | 0.93 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 1,204,400 |
18 Sep 2017 | HKD | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 1,206,000 |
15 Sep 2017 | HKD | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | +0.03 (+3.23%) | 1,730,251 |
14 Sep 2017 | HKD | 1.02 | 1.02 | 0.93 | 0.93 | 0.93 | -0.06 (-6.06%) | 7,430,415 |
13 Sep 2017 | HKD | 0.87 | 1.09 | 0.86 | 0.99 | 0.99 | +0.11 (+12.50%) | 26,490,699 |
12 Sep 2017 | HKD | 0.84 | 0.89 | 0.84 | 0.88 | 0.88 | +0.02 (+2.33%) | 2,331,451 |
11 Sep 2017 | HKD | 0.88 | 0.92 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 2,854,662 |
8 Sep 2017 | HKD | 0.83 | 0.93 | 0.82 | 0.87 | 0.87 | +0.06 (+7.41%) | 8,813,600 |
7 Sep 2017 | HKD | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 780,000 |
6 Sep 2017 | HKD | 0.82 | 0.83 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 1,316,000 |