Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | HKD | 3.68 | 3.81 | 3.68 | 3.79 | 37.9 | +0.11 (+2.99%) | 5,312,500 |
12 Jan 2018 | HKD | 3.73 | 3.74 | 3.6 | 3.68 | 36.8 | -0.02 (-0.54%) | 3,200,000 |
11 Jan 2018 | HKD | 3.61 | 3.72 | 3.57 | 3.7 | 37 | +0.11 (+3.06%) | 3,145,000 |
10 Jan 2018 | HKD | 3.6 | 3.71 | 3.51 | 3.59 | 35.9 | -0.01 (-0.28%) | 3,157,500 |
9 Jan 2018 | HKD | 3.7 | 3.74 | 3.56 | 3.6 | 36 | -0.11 (-2.96%) | 1,492,500 |
8 Jan 2018 | HKD | 3.79 | 3.82 | 3.68 | 3.71 | 37.1 | -0.04 (-1.07%) | 1,532,500 |
5 Jan 2018 | HKD | 3.78 | 3.8 | 3.68 | 3.75 | 37.5 | -0.02 (-0.53%) | 1,515,000 |
4 Jan 2018 | HKD | 3.79 | 3.84 | 3.73 | 3.77 | 37.7 | -0.01 (-0.26%) | 1,505,000 |
3 Jan 2018 | HKD | 3.75 | 3.83 | 3.75 | 3.78 | 37.8 | +0.02 (+0.53%) | 1,777,500 |
2 Jan 2018 | HKD | 3.69 | 3.79 | 3.69 | 3.76 | 37.6 | +0.06 (+1.62%) | 967,500 |
1 Jan 2018 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 37 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 3.72 | 3.88 | 3.65 | 3.7 | 37 | -0.02 (-0.54%) | 1,832,500 |
28 Dec 2017 | HKD | 3.67 | 3.76 | 3.62 | 3.72 | 37.2 | +0.03 (+0.81%) | 987,500 |
27 Dec 2017 | HKD | 3.71 | 3.78 | 3.56 | 3.69 | 36.9 | -0.04 (-1.07%) | 1,567,500 |
26 Dec 2017 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 37.3 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 37.3 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 3.77 | 3.78 | 3.65 | 3.73 | 37.3 | -0.02 (-0.53%) | 977,500 |
21 Dec 2017 | HKD | 3.73 | 3.81 | 3.67 | 3.75 | 37.5 | +0.09 (+2.46%) | 1,670,000 |
20 Dec 2017 | HKD | 3.72 | 3.76 | 3.3 | 3.66 | 36.6 | -0.06 (-1.61%) | 4,832,500 |
19 Dec 2017 | HKD | 3.8 | 3.87 | 3.61 | 3.72 | 37.2 | -0.03 (-0.80%) | 3,232,500 |
18 Dec 2017 | HKD | 3.88 | 3.95 | 3.7 | 3.75 | 37.5 | -0.1 (-2.60%) | 1,835,000 |
15 Dec 2017 | HKD | 3.99 | 4.02 | 3.8 | 3.85 | 38.5 | -0.12 (-3.02%) | 2,947,500 |
14 Dec 2017 | HKD | 4.02 | 4.14 | 3.93 | 3.97 | 39.7 | -0.04 (-1.00%) | 6,427,500 |
13 Dec 2017 | HKD | 3.93 | 4.02 | 3.91 | 4.01 | 40.1 | +0.07 (+1.78%) | 5,662,500 |
12 Dec 2017 | HKD | 3.9 | 3.98 | 3.9 | 3.94 | 39.4 | +0.06 (+1.55%) | 1,542,500 |
11 Dec 2017 | HKD | 3.79 | 3.92 | 3.79 | 3.88 | 38.8 | +0.09 (+2.37%) | 3,717,500 |
8 Dec 2017 | HKD | 3.53 | 3.83 | 3.53 | 3.79 | 37.9 | +0.27 (+7.67%) | 3,717,500 |
7 Dec 2017 | HKD | 3.75 | 3.78 | 3.44 | 3.52 | 35.2 | -0.21 (-5.63%) | 3,047,500 |
6 Dec 2017 | HKD | 3.8 | 3.85 | 3.65 | 3.73 | 37.3 | -0.06 (-1.58%) | 2,302,500 |
5 Dec 2017 | HKD | 3.84 | 3.92 | 3.76 | 3.79 | 37.9 | -0.1 (-2.57%) | 2,157,500 |