Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | HKD | 7.9 | 8.25 | 7.86 | 8.07 | 8.07 | +0.31 (+3.99%) | 566,000 |
7 Dec 2017 | HKD | 7.7 | 7.78 | 7.6 | 7.76 | 7.76 | +0.2 (+2.65%) | 136,000 |
6 Dec 2017 | HKD | 7.93 | 7.93 | 7.44 | 7.56 | 7.56 | -0.21 (-2.70%) | 540,000 |
5 Dec 2017 | HKD | 7.86 | 7.9 | 7.72 | 7.77 | 7.77 | -0.2 (-2.51%) | 77,000 |
4 Dec 2017 | HKD | 7.89 | 8.02 | 7.89 | 7.97 | 7.97 | +0.05 (+0.63%) | 430,000 |
1 Dec 2017 | HKD | 7.61 | 7.98 | 7.61 | 7.92 | 7.92 | +0.16 (+2.06%) | 246,000 |
30 Nov 2017 | HKD | 7.55 | 7.78 | 7.52 | 7.76 | 7.76 | +0.12 (+1.57%) | 457,000 |
29 Nov 2017 | HKD | 7.59 | 7.75 | 7.54 | 7.64 | 7.64 | +0.06 (+0.79%) | 87,000 |
28 Nov 2017 | HKD | 7.58 | 7.58 | 7.4 | 7.58 | 7.58 | -0.04 (-0.52%) | 116,000 |
27 Nov 2017 | HKD | 7.76 | 7.76 | 7.52 | 7.62 | 7.62 | -0.25 (-3.18%) | 87,000 |
24 Nov 2017 | HKD | 7.99 | 7.99 | 7.84 | 7.87 | 7.87 | -0.02 (-0.25%) | 34,000 |
23 Nov 2017 | HKD | 7.8 | 8.06 | 7.8 | 7.89 | 7.89 | +0.09 (+1.15%) | 975,000 |
22 Nov 2017 | HKD | 7.78 | 7.9 | 7.51 | 7.8 | 7.8 | +0.03 (+0.39%) | 519,000 |
21 Nov 2017 | HKD | 8 | 8 | 7.68 | 7.77 | 7.77 | -0.12 (-1.52%) | 679,000 |
20 Nov 2017 | HKD | 8.37 | 8.37 | 7.82 | 7.89 | 7.89 | -0.48 (-5.73%) | 1,444,000 |
17 Nov 2017 | HKD | 8.45 | 8.5 | 8.3 | 8.37 | 8.37 | -0.08 (-0.95%) | 731,000 |
16 Nov 2017 | HKD | 8.6 | 8.6 | 8.25 | 8.45 | 8.45 | -0.16 (-1.86%) | 1,108,000 |
15 Nov 2017 | HKD | 8.98 | 8.98 | 8.6 | 8.61 | 8.61 | -0.22 (-2.49%) | 1,409,000 |
14 Nov 2017 | HKD | 8.98 | 9.18 | 8.7 | 8.83 | 8.83 | -0.15 (-1.67%) | 2,141,000 |
13 Nov 2017 | HKD | 8.43 | 9.15 | 8.1 | 8.98 | 8.98 | +0.76 (+9.25%) | 4,517,000 |
10 Nov 2017 | HKD | 8.2 | 8.4 | 8.05 | 8.22 | 8.22 | 0.0 (0.0%) | 368,000 |
9 Nov 2017 | HKD | 8.24 | 8.35 | 8.1 | 8.22 | 8.22 | -0.18 (-2.14%) | 841,000 |
8 Nov 2017 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | +0.05 (+0.60%) | 3,474,000 |
7 Nov 2017 | HKD | 7.97 | 8.42 | 7.97 | 8.35 | 8.35 | +0.31 (+3.86%) | 1,091,000 |
6 Nov 2017 | HKD | 7.81 | 8.09 | 7.68 | 8.04 | 8.04 | +0.13 (+1.64%) | 514,000 |
3 Nov 2017 | HKD | 7.86 | 8.08 | 7.67 | 7.91 | 7.91 | +0.02 (+0.25%) | 612,000 |
2 Nov 2017 | HKD | 8.28 | 8.28 | 7.8 | 7.89 | 7.89 | -0.19 (-2.35%) | 691,000 |
1 Nov 2017 | HKD | 8.01 | 8.2 | 7.96 | 8.08 | 8.08 | -0.02 (-0.25%) | 602,000 |
31 Oct 2017 | HKD | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | +0.25 (+3.18%) | 1,114,000 |
30 Oct 2017 | HKD | 7.95 | 8.09 | 7.73 | 7.85 | 7.85 | -0.2 (-2.48%) | 709,000 |