Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | HKD | 6.69 | 6.85 | 6.69 | 6.79 | 6.79 | +0.1 (+1.49%) | 76,000 |
22 Feb 2018 | HKD | 6.95 | 7.03 | 6.69 | 6.69 | 6.69 | -0.25 (-3.60%) | 889,500 |
21 Feb 2018 | HKD | 6.8 | 6.94 | 6.8 | 6.94 | 6.94 | 0.0 (0.0%) | 284,000 |
20 Feb 2018 | HKD | 6.89 | 6.97 | 6.89 | 6.94 | 6.94 | +0.05 (+0.73%) | 46,000 |
19 Feb 2018 | HKD | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 6.9 | 6.9 | 6.89 | 6.89 | 6.89 | +0.03 (+0.44%) | 37,500 |
14 Feb 2018 | HKD | 6.8 | 6.86 | 6.76 | 6.86 | 6.86 | +0.1 (+1.48%) | 113,000 |
13 Feb 2018 | HKD | 6.69 | 6.92 | 6.67 | 6.76 | 6.76 | +0.26 (+4%) | 74,000 |
12 Feb 2018 | HKD | 6.7 | 6.93 | 6.41 | 6.5 | 6.5 | -0.2 (-2.99%) | 776,000 |
9 Feb 2018 | HKD | 6.8 | 6.94 | 6.55 | 6.7 | 6.7 | -0.49 (-6.82%) | 1,069,000 |
8 Feb 2018 | HKD | 7.07 | 7.2 | 6.96 | 7.19 | 7.19 | +0.09 (+1.27%) | 585,000 |
7 Feb 2018 | HKD | 7.16 | 7.16 | 7.05 | 7.1 | 7.1 | -0.06 (-0.84%) | 291,000 |
6 Feb 2018 | HKD | 7.26 | 7.34 | 7.05 | 7.16 | 7.16 | -0.26 (-3.50%) | 958,000 |
5 Feb 2018 | HKD | 7.3 | 7.42 | 7.27 | 7.42 | 7.42 | +0.08 (+1.09%) | 451,000 |
2 Feb 2018 | HKD | 7.29 | 7.45 | 7.28 | 7.34 | 7.34 | +0.09 (+1.24%) | 613,000 |
1 Feb 2018 | HKD | 7.19 | 7.35 | 7.14 | 7.25 | 7.25 | +0.21 (+2.98%) | 720,000 |
31 Jan 2018 | HKD | 7.05 | 7.22 | 6.98 | 7.04 | 7.04 | 0.0 (0.0%) | 412,000 |
30 Jan 2018 | HKD | 7.3 | 7.3 | 7.03 | 7.04 | 7.04 | -0.24 (-3.30%) | 428,000 |
29 Jan 2018 | HKD | 7.38 | 7.38 | 7.2 | 7.28 | 7.28 | -0.07 (-0.95%) | 430,000 |
26 Jan 2018 | HKD | 7.5 | 7.5 | 7.33 | 7.35 | 7.35 | -0.05 (-0.68%) | 175,000 |
25 Jan 2018 | HKD | 7.38 | 7.43 | 7.35 | 7.4 | 7.4 | -0.04 (-0.54%) | 240,000 |
24 Jan 2018 | HKD | 7.43 | 7.5 | 7.38 | 7.44 | 7.44 | +0.02 (+0.27%) | 160,288 |
23 Jan 2018 | HKD | 7.52 | 7.52 | 7.33 | 7.42 | 7.42 | -0.1 (-1.33%) | 194,000 |
22 Jan 2018 | HKD | 7.53 | 7.53 | 7.47 | 7.52 | 7.52 | +0.1 (+1.35%) | 307,000 |
19 Jan 2018 | HKD | 7.58 | 7.58 | 7.35 | 7.42 | 7.42 | -0.09 (-1.20%) | 302,028 |
18 Jan 2018 | HKD | 7.6 | 7.6 | 7.43 | 7.51 | 7.51 | +0.02 (+0.27%) | 432,000 |
17 Jan 2018 | HKD | 7.42 | 7.5 | 7.36 | 7.49 | 7.49 | +0.07 (+0.94%) | 270,000 |
16 Jan 2018 | HKD | 7.48 | 7.48 | 7.36 | 7.42 | 7.42 | -0.08 (-1.07%) | 127,000 |
15 Jan 2018 | HKD | 7.46 | 7.5 | 7.33 | 7.5 | 7.5 | -0.05 (-0.66%) | 199,000 |