Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | HKD | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | +0.03 (+1.82%) | 2,788,000 |
28 Nov 2017 | HKD | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 5,150,000 |
27 Nov 2017 | HKD | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 2,770,000 |
24 Nov 2017 | HKD | 1.68 | 1.7 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 2,528,000 |
23 Nov 2017 | HKD | 1.7 | 1.72 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 3,490,000 |
22 Nov 2017 | HKD | 1.73 | 1.73 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 7,684,000 |
21 Nov 2017 | HKD | 1.77 | 1.79 | 1.68 | 1.71 | 1.71 | -0.06 (-3.39%) | 19,120,000 |
20 Nov 2017 | HKD | 1.78 | 1.84 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 6,404,000 |
17 Nov 2017 | HKD | 1.75 | 1.85 | 1.74 | 1.77 | 1.77 | +0.03 (+1.72%) | 21,730,000 |
16 Nov 2017 | HKD | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | +0.02 (+1.16%) | 4,756,000 |
15 Nov 2017 | HKD | 1.72 | 1.73 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 6,922,000 |
14 Nov 2017 | HKD | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 7,510,000 |
13 Nov 2017 | HKD | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | +0.07 (+4.14%) | 11,338,000 |
10 Nov 2017 | HKD | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -0.04 (-2.31%) | 8,044,000 |
9 Nov 2017 | HKD | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | +0.04 (+2.37%) | 7,010,000 |
8 Nov 2017 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 6,528,000 |
7 Nov 2017 | HKD | 1.66 | 1.77 | 1.66 | 1.7 | 1.7 | +0.05 (+3.03%) | 23,092,200 |
6 Nov 2017 | HKD | 1.63 | 1.69 | 1.58 | 1.65 | 1.65 | +0.02 (+1.23%) | 16,680,000 |
3 Nov 2017 | HKD | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -0.06 (-3.55%) | 9,148,000 |
2 Nov 2017 | HKD | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 6,118,000 |
1 Nov 2017 | HKD | 1.7 | 1.77 | 1.7 | 1.71 | 1.71 | +0.02 (+1.18%) | 14,595,900 |
31 Oct 2017 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.05 (-2.87%) | 7,624,000 |
30 Oct 2017 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.03 (+1.75%) | 15,560,000 |
27 Oct 2017 | HKD | 1.82 | 1.82 | 1.7 | 1.71 | 1.71 | -0.13 (-7.07%) | 25,970,000 |
26 Oct 2017 | HKD | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 6,638,000 |
25 Oct 2017 | HKD | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 3,184,000 |
24 Oct 2017 | HKD | 1.87 | 1.88 | 1.82 | 1.85 | 1.85 | -0.02 (-1.07%) | 10,222,000 |
23 Oct 2017 | HKD | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 5,454,000 |
20 Oct 2017 | HKD | 1.86 | 1.9 | 1.86 | 1.89 | 1.89 | +0.04 (+2.16%) | 5,014,000 |
19 Oct 2017 | HKD | 1.9 | 1.93 | 1.83 | 1.85 | 1.85 | -0.06 (-3.14%) | 16,170,000 |