Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | HKD | 1.65 | 1.65 | 1.6 | 1.6 | 1.2021 | -0.01 (-0.62%) | 84,000 |
28 Nov 2017 | HKD | 1.61 | 1.65 | 1.61 | 1.61 | 1.2096 | -0.05 (-3.01%) | 124,000 |
27 Nov 2017 | HKD | 1.62 | 1.66 | 1.62 | 1.66 | 1.2472 | +0.03 (+1.84%) | 208,000 |
24 Nov 2017 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.2246 | 0.0 (0.0%) | 0 |
23 Nov 2017 | HKD | 1.6 | 1.63 | 1.59 | 1.63 | 1.2246 | 0.0 (0.0%) | 180,000 |
22 Nov 2017 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.2246 | -0.01 (-0.61%) | 36,000 |
21 Nov 2017 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.2322 | -0.01 (-0.61%) | 12,000 |
20 Nov 2017 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.2397 | -0.01 (-0.60%) | 0 |
17 Nov 2017 | HKD | 1.65 | 1.66 | 1.63 | 1.66 | 1.2472 | +0.01 (+0.61%) | 100,000 |
16 Nov 2017 | HKD | 1.57 | 1.65 | 1.57 | 1.65 | 1.2397 | +0.09 (+5.77%) | 132,000 |
15 Nov 2017 | HKD | 1.67 | 1.67 | 1.5 | 1.56 | 1.1721 | -0.11 (-6.59%) | 124,000 |
14 Nov 2017 | HKD | 1.64 | 1.67 | 1.64 | 1.67 | 1.2547 | +0.03 (+1.83%) | 204,000 |
13 Nov 2017 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.2322 | 0.0 (0.0%) | 0 |
10 Nov 2017 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.2322 | 0.0 (0.0%) | 8,000 |
9 Nov 2017 | HKD | 1.63 | 1.68 | 1.63 | 1.64 | 1.2322 | -0.03 (-1.80%) | 212,000 |
8 Nov 2017 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.2547 | 0.0 (0.0%) | 264,000 |
7 Nov 2017 | HKD | 1.67 | 1.68 | 1.67 | 1.67 | 1.2547 | 0.0 (0.0%) | 200,000 |
6 Nov 2017 | HKD | 1.65 | 1.67 | 1.65 | 1.67 | 1.2547 | -0.01 (-0.60%) | 40,000 |
3 Nov 2017 | HKD | 1.65 | 1.68 | 1.65 | 1.68 | 1.2622 | -0.01 (-0.59%) | 112,000 |
2 Nov 2017 | HKD | 1.65 | 1.69 | 1.65 | 1.69 | 1.2697 | 0.0 (0.0%) | 236,000 |
1 Nov 2017 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.2697 | +0.01 (+0.60%) | 68,000 |
31 Oct 2017 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.2622 | +0.01 (+0.60%) | 356,000 |
30 Oct 2017 | HKD | 1.7 | 1.7 | 1.67 | 1.67 | 1.2547 | -0.03 (-1.76%) | 120,000 |
27 Oct 2017 | HKD | 1.66 | 1.71 | 1.64 | 1.7 | 1.2772 | +0.03 (+1.80%) | 288,000 |
26 Oct 2017 | HKD | 1.7 | 1.72 | 1.64 | 1.67 | 1.2547 | -0.03 (-1.76%) | 492,000 |
25 Oct 2017 | HKD | 1.7 | 1.7 | 1.69 | 1.7 | 1.2772 | -0.02 (-1.16%) | 84,000 |
24 Oct 2017 | HKD | 1.7 | 1.73 | 1.7 | 1.72 | 1.2923 | -0.01 (-0.58%) | 356,000 |
23 Oct 2017 | HKD | 1.65 | 1.73 | 1.64 | 1.73 | 1.2998 | +0.07 (+4.22%) | 428,000 |
20 Oct 2017 | HKD | 1.6 | 1.66 | 1.6 | 1.66 | 1.2472 | +0.02 (+1.22%) | 320,000 |
19 Oct 2017 | HKD | 1.74 | 1.74 | 1.63 | 1.64 | 1.2322 | -0.1 (-5.75%) | 636,000 |