Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | HKD | 1.15 | 1.19 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,630,000 |
18 Jan 2018 | HKD | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 6,510,000 |
17 Jan 2018 | HKD | 1.16 | 1.19 | 1.13 | 1.19 | 1.19 | +0.02 (+1.71%) | 3,516,000 |
16 Jan 2018 | HKD | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 6,024,000 |
15 Jan 2018 | HKD | 1.17 | 1.22 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 1,160,000 |
12 Jan 2018 | HKD | 1.16 | 1.23 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 5,228,000 |
11 Jan 2018 | HKD | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -0.07 (-5.56%) | 5,376,000 |
10 Jan 2018 | HKD | 1.11 | 1.29 | 1.07 | 1.26 | 1.26 | +0.05 (+4.13%) | 2,140,000 |
9 Jan 2018 | HKD | 1.23 | 1.28 | 1.18 | 1.21 | 1.21 | -0.06 (-4.72%) | 4,126,000 |
8 Jan 2018 | HKD | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 3,144,000 |
5 Jan 2018 | HKD | 1.3 | 1.32 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 5,560,000 |
4 Jan 2018 | HKD | 1.27 | 1.36 | 1.27 | 1.31 | 1.31 | 0.0 (0.0%) | 3,480,000 |
3 Jan 2018 | HKD | 1.36 | 1.41 | 1.3 | 1.31 | 1.31 | -0.09 (-6.43%) | 4,890,000 |
2 Jan 2018 | HKD | 1.28 | 1.42 | 1.27 | 1.4 | 1.4 | -0.01 (-0.71%) | 13,536,000 |
1 Jan 2018 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.26 | 1.42 | 1.24 | 1.41 | 1.41 | +0.15 (+11.90%) | 2,722,000 |
28 Dec 2017 | HKD | 1.19 | 1.27 | 1.17 | 1.26 | 1.26 | +0.07 (+5.88%) | 2,324,000 |
27 Dec 2017 | HKD | 1.25 | 1.27 | 1.19 | 1.19 | 1.19 | -0.05 (-4.03%) | 1,942,000 |
26 Dec 2017 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.23 | 1.29 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 7,532,000 |
21 Dec 2017 | HKD | 1.34 | 1.35 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 3,534,000 |
20 Dec 2017 | HKD | 1.3 | 1.36 | 1.25 | 1.32 | 1.32 | +0.07 (+5.60%) | 4,198,000 |
19 Dec 2017 | HKD | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 1,090,000 |
18 Dec 2017 | HKD | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 3,752,000 |
15 Dec 2017 | HKD | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 1,174,000 |
14 Dec 2017 | HKD | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | +0.03 (+2.40%) | 1,010,000 |
13 Dec 2017 | HKD | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 2,000,000 |
12 Dec 2017 | HKD | 1.3 | 1.31 | 1.24 | 1.25 | 1.25 | -0.07 (-5.30%) | 5,412,000 |
11 Dec 2017 | HKD | 1.29 | 1.39 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 4,704,000 |