Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 1,350,000 |
11 Oct 2017 | HKD | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 2,033,000 |
10 Oct 2017 | HKD | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 2,382,000 |
9 Oct 2017 | HKD | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 2,351,000 |
6 Oct 2017 | HKD | 1.22 | 1.25 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 4,779,000 |
5 Oct 2017 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,407,000 |
3 Oct 2017 | HKD | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 2,169,000 |
2 Oct 2017 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 675,000 |
28 Sep 2017 | HKD | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 2,153,000 |
27 Sep 2017 | HKD | 1.27 | 1.32 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 3,546,000 |
26 Sep 2017 | HKD | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -0.06 (-4.51%) | 3,879,000 |
25 Sep 2017 | HKD | 1.27 | 1.36 | 1.22 | 1.33 | 1.33 | +0.06 (+4.72%) | 8,255,000 |
22 Sep 2017 | HKD | 1.26 | 1.31 | 1.21 | 1.27 | 1.27 | +0.01 (+0.79%) | 4,813,000 |
21 Sep 2017 | HKD | 1.31 | 1.34 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 6,169,000 |
20 Sep 2017 | HKD | 1.15 | 1.36 | 1.13 | 1.29 | 1.29 | +0.16 (+14.16%) | 24,902,000 |
19 Sep 2017 | HKD | 1.18 | 1.19 | 1.1 | 1.13 | 1.13 | -0.04 (-3.42%) | 5,236,000 |
18 Sep 2017 | HKD | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 2,937,000 |
15 Sep 2017 | HKD | 1.13 | 1.21 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 3,406,000 |
14 Sep 2017 | HKD | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 1,036,000 |
13 Sep 2017 | HKD | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 1,575,000 |
12 Sep 2017 | HKD | 1.13 | 1.14 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 2,027,000 |
11 Sep 2017 | HKD | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 922,000 |
8 Sep 2017 | HKD | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 933,000 |
7 Sep 2017 | HKD | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 3,869,000 |
6 Sep 2017 | HKD | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 8,053,000 |
5 Sep 2017 | HKD | 1.1 | 1.23 | 1.08 | 1.17 | 1.17 | +0.08 (+7.34%) | 8,862,000 |
4 Sep 2017 | HKD | 1.08 | 1.1 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 3,633,000 |
1 Sep 2017 | HKD | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 2,382,000 |