Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | HKD | 3.82 | 3.87 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 86,800 |
17 Jan 2018 | HKD | 3.83 | 3.85 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 56,000 |
16 Jan 2018 | HKD | 3.89 | 3.89 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 141,808 |
15 Jan 2018 | HKD | 3.89 | 3.9 | 3.85 | 3.85 | 3.85 | -0.03 (-0.77%) | 80,900 |
12 Jan 2018 | HKD | 3.88 | 3.9 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 169,400 |
11 Jan 2018 | HKD | 3.88 | 3.91 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 36,781 |
10 Jan 2018 | HKD | 3.89 | 3.93 | 3.86 | 3.92 | 3.92 | -0.01 (-0.25%) | 52,427 |
9 Jan 2018 | HKD | 3.92 | 3.96 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 28,800 |
8 Jan 2018 | HKD | 3.97 | 3.97 | 3.85 | 3.92 | 3.92 | -0.02 (-0.51%) | 44,276 |
5 Jan 2018 | HKD | 3.92 | 3.97 | 3.9 | 3.94 | 3.94 | -0.01 (-0.25%) | 115,190 |
4 Jan 2018 | HKD | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | +0.02 (+0.51%) | 40,240 |
3 Jan 2018 | HKD | 3.9 | 3.96 | 3.9 | 3.93 | 3.93 | +0.01 (+0.26%) | 166,340 |
2 Jan 2018 | HKD | 3.85 | 3.96 | 3.83 | 3.92 | 3.92 | +0.06 (+1.55%) | 120,904 |
29 Dec 2017 | HKD | 3.85 | 3.88 | 3.85 | 3.86 | 3.86 | +0.01 (+0.26%) | 29,100 |
28 Dec 2017 | HKD | 3.83 | 3.85 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 43,677 |
27 Dec 2017 | HKD | 3.83 | 3.83 | 3.8 | 3.8 | 3.8 | -0.03 (-0.78%) | 40,501 |
26 Dec 2017 | HKD | 3.79 | 3.83 | 3.79 | 3.83 | 3.83 | 0.0 (0.0%) | 33,500 |
25 Dec 2017 | HKD | 3.76 | 3.85 | 3.76 | 3.83 | 3.83 | +0.03 (+0.79%) | 37,505 |
22 Dec 2017 | HKD | 3.8 | 3.82 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 12,801 |
21 Dec 2017 | HKD | 3.82 | 3.85 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 61,156 |
20 Dec 2017 | HKD | 3.87 | 3.89 | 3.85 | 3.85 | 3.85 | -0.02 (-0.52%) | 118,400 |
19 Dec 2017 | HKD | 3.86 | 3.88 | 3.86 | 3.87 | 3.87 | +0.02 (+0.52%) | 48,272 |
18 Dec 2017 | HKD | 3.76 | 3.87 | 3.76 | 3.85 | 3.85 | +0.03 (+0.79%) | 86,677 |
15 Dec 2017 | HKD | 3.75 | 3.86 | 3.75 | 3.82 | 3.82 | +0.03 (+0.79%) | 63,701 |
14 Dec 2017 | HKD | 3.78 | 3.81 | 3.78 | 3.79 | 3.79 | -0.02 (-0.52%) | 81,531 |
13 Dec 2017 | HKD | 3.76 | 3.84 | 3.76 | 3.81 | 3.81 | +0.02 (+0.53%) | 78,772 |
12 Dec 2017 | HKD | 3.82 | 3.86 | 3.77 | 3.79 | 3.79 | -0.06 (-1.56%) | 158,372 |
11 Dec 2017 | HKD | 3.85 | 3.87 | 3.81 | 3.85 | 3.85 | +0.02 (+0.52%) | 18,500 |
8 Dec 2017 | HKD | 3.75 | 3.85 | 3.75 | 3.83 | 3.83 | +0.11 (+2.96%) | 82,518 |
7 Dec 2017 | HKD | 3.72 | 3.75 | 3.61 | 3.72 | 3.72 | -0.03 (-0.80%) | 92,220 |