Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | +0.01 (+1.04%) | 1,897,164 |
22 Nov 2017 | HKD | 1 | 1 | 0.89 | 0.96 | 0.96 | -0.04 (-4%) | 10,915,700 |
21 Nov 2017 | HKD | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 2,965,000 |
20 Nov 2017 | HKD | 1.04 | 1.04 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 1,346,000 |
17 Nov 2017 | HKD | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 2,506,000 |
16 Nov 2017 | HKD | 1.02 | 1.12 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 3,427,000 |
15 Nov 2017 | HKD | 1.01 | 1.06 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 2,504,000 |
14 Nov 2017 | HKD | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,021,000 |
13 Nov 2017 | HKD | 1.03 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,207,000 |
10 Nov 2017 | HKD | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 1,354,000 |
9 Nov 2017 | HKD | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,542,000 |
8 Nov 2017 | HKD | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 2,134,000 |
7 Nov 2017 | HKD | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 1,825,000 |
6 Nov 2017 | HKD | 1.09 | 1.12 | 1.05 | 1.12 | 1.12 | +0.04 (+3.70%) | 3,429,000 |
3 Nov 2017 | HKD | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 2,311,000 |
2 Nov 2017 | HKD | 1.1 | 1.1 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 2,786,000 |
1 Nov 2017 | HKD | 1.09 | 1.12 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 2,353,000 |
31 Oct 2017 | HKD | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,869,000 |
30 Oct 2017 | HKD | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 798,000 |
27 Oct 2017 | HKD | 1.1 | 1.12 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,018,000 |
26 Oct 2017 | HKD | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 1,056,000 |
25 Oct 2017 | HKD | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,253,000 |
24 Oct 2017 | HKD | 1.11 | 1.13 | 1.07 | 1.1 | 1.1 | -0.04 (-3.51%) | 6,344,000 |
23 Oct 2017 | HKD | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 1,991,000 |
20 Oct 2017 | HKD | 1.13 | 1.17 | 1.11 | 1.17 | 1.17 | +0.02 (+1.74%) | 5,229,000 |
19 Oct 2017 | HKD | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | -0.04 (-3.36%) | 6,029,000 |
18 Oct 2017 | HKD | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 1,450,000 |
17 Oct 2017 | HKD | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 2,032,000 |
16 Oct 2017 | HKD | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 1,932,000 |
13 Oct 2017 | HKD | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 730,000 |