Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | HKD | 7.52 | 7.6 | 7.46 | 7.55 | 7.55 | +0.05 (+0.67%) | 215,000 |
11 Jan 2018 | HKD | 7.45 | 7.5 | 7.3 | 7.5 | 7.5 | +0.04 (+0.54%) | 339,000 |
10 Jan 2018 | HKD | 7.36 | 7.46 | 7.3 | 7.46 | 7.46 | -0.04 (-0.53%) | 193,000 |
9 Jan 2018 | HKD | 7.4 | 7.5 | 7.29 | 7.5 | 7.5 | -0.01 (-0.13%) | 385,000 |
8 Jan 2018 | HKD | 7.73 | 7.73 | 7.38 | 7.51 | 7.51 | -0.17 (-2.21%) | 438,000 |
5 Jan 2018 | HKD | 7.7 | 7.7 | 7.6 | 7.68 | 7.68 | -0.01 (-0.13%) | 610,000 |
4 Jan 2018 | HKD | 7.7 | 7.7 | 7.59 | 7.69 | 7.69 | +0.04 (+0.52%) | 485,000 |
3 Jan 2018 | HKD | 7.76 | 7.76 | 7.6 | 7.65 | 7.65 | -0.05 (-0.65%) | 350,000 |
2 Jan 2018 | HKD | 7.6 | 7.73 | 7.59 | 7.7 | 7.7 | 0.0 (0.0%) | 453,000 |
1 Jan 2018 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 7.69 | 7.7 | 7.56 | 7.7 | 7.7 | +0.04 (+0.52%) | 452,000 |
28 Dec 2017 | HKD | 7.78 | 7.78 | 7.65 | 7.66 | 7.66 | -0.03 (-0.39%) | 183,672 |
27 Dec 2017 | HKD | 6.72 | 7.72 | 6.72 | 7.69 | 7.69 | -0.04 (-0.52%) | 350,000 |
26 Dec 2017 | HKD | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 7.63 | 7.87 | 7.59 | 7.73 | 7.73 | +0.2 (+2.66%) | 631,000 |
21 Dec 2017 | HKD | 7.6 | 7.6 | 7.45 | 7.53 | 7.53 | -0.07 (-0.92%) | 108,433 |
20 Dec 2017 | HKD | 7.59 | 7.6 | 7.55 | 7.6 | 7.6 | +0.04 (+0.53%) | 120,000 |
19 Dec 2017 | HKD | 7.5 | 7.6 | 7.42 | 7.56 | 7.56 | 0.0 (0.0%) | 200,000 |
18 Dec 2017 | HKD | 7.63 | 7.7 | 7.32 | 7.56 | 7.56 | -0.14 (-1.82%) | 198,000 |
15 Dec 2017 | HKD | 7.66 | 7.78 | 7.6 | 7.7 | 7.7 | +0.04 (+0.52%) | 834,000 |
14 Dec 2017 | HKD | 7.8 | 7.8 | 7.64 | 7.66 | 7.66 | -0.13 (-1.67%) | 61,000 |
13 Dec 2017 | HKD | 7.79 | 7.8 | 7.69 | 7.79 | 7.79 | +0.01 (+0.13%) | 447,000 |
12 Dec 2017 | HKD | 7.82 | 7.83 | 7.7 | 7.78 | 7.78 | -0.03 (-0.38%) | 405,000 |
11 Dec 2017 | HKD | 7.65 | 7.85 | 7.56 | 7.81 | 7.81 | +0.16 (+2.09%) | 346,000 |
8 Dec 2017 | HKD | 7.66 | 7.68 | 7.61 | 7.65 | 7.65 | 0.0 (0.0%) | 81,000 |
7 Dec 2017 | HKD | 7.76 | 7.76 | 7.52 | 7.65 | 7.65 | -0.11 (-1.42%) | 1,012,000 |
6 Dec 2017 | HKD | 7.8 | 7.8 | 7.69 | 7.76 | 7.76 | -0.04 (-0.51%) | 1,023,000 |
5 Dec 2017 | HKD | 7.8 | 7.88 | 7.7 | 7.8 | 7.8 | 0.0 (0.0%) | 1,240,000 |
4 Dec 2017 | HKD | 7.45 | 7.83 | 7.45 | 7.8 | 7.8 | +0.25 (+3.31%) | 1,254,000 |