Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | HKD | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 328,000 |
18 Oct 2017 | HKD | 1.26 | 1.3 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 52,000 |
17 Oct 2017 | HKD | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 440,000 |
16 Oct 2017 | HKD | 1.32 | 1.33 | 1.24 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,564,000 |
13 Oct 2017 | HKD | 1.27 | 1.41 | 1.24 | 1.32 | 1.32 | +0.11 (+9.09%) | 6,562,000 |
12 Oct 2017 | HKD | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 60,000 |
11 Oct 2017 | HKD | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 208,000 |
10 Oct 2017 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 80,000 |
9 Oct 2017 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 472,000 |
6 Oct 2017 | HKD | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 108,000 |
5 Oct 2017 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | +0.01 (+0.83%) | 40,000 |
3 Oct 2017 | HKD | 1.21 | 1.23 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 294,000 |
2 Oct 2017 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 74,000 |
28 Sep 2017 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 16,000 |
27 Sep 2017 | HKD | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 362,000 |
26 Sep 2017 | HKD | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | +0.05 (+4.10%) | 18,000 |
25 Sep 2017 | HKD | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.06 (-4.69%) | 116,000 |
22 Sep 2017 | HKD | 1.23 | 1.28 | 1.21 | 1.28 | 1.28 | +0.05 (+4.07%) | 126,000 |
21 Sep 2017 | HKD | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 144,000 |
20 Sep 2017 | HKD | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 156,000 |
19 Sep 2017 | HKD | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 276,000 |
18 Sep 2017 | HKD | 1.28 | 1.3 | 1.23 | 1.23 | 1.23 | -0.07 (-5.38%) | 892,000 |
15 Sep 2017 | HKD | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 194,000 |
14 Sep 2017 | HKD | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 326,000 |
13 Sep 2017 | HKD | 1.34 | 1.34 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 226,000 |
12 Sep 2017 | HKD | 1.35 | 1.35 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,226,000 |
11 Sep 2017 | HKD | 1.37 | 1.4 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 3,336,000 |
8 Sep 2017 | HKD | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -0.06 (-4.20%) | 1,920,000 |