Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | HKD | 3.59 | 3.61 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 98,500 |
28 Feb 2018 | HKD | 3.63 | 3.73 | 3.58 | 3.61 | 3.61 | -0.02 (-0.55%) | 339,500 |
27 Feb 2018 | HKD | 3.68 | 3.75 | 3.63 | 3.63 | 3.63 | -0.05 (-1.36%) | 33,000 |
26 Feb 2018 | HKD | 3.72 | 3.8 | 3.67 | 3.68 | 3.68 | +0.01 (+0.27%) | 84,500 |
23 Feb 2018 | HKD | 3.61 | 3.67 | 3.6 | 3.67 | 3.67 | +0.05 (+1.38%) | 345,500 |
22 Feb 2018 | HKD | 3.6 | 3.62 | 3.6 | 3.62 | 3.62 | -0.03 (-0.82%) | 10,500 |
21 Feb 2018 | HKD | 3.6 | 3.67 | 3.57 | 3.65 | 3.65 | +0.01 (+0.27%) | 113,500 |
20 Feb 2018 | HKD | 3.61 | 3.64 | 3.56 | 3.64 | 3.64 | +0.03 (+0.83%) | 125,000 |
19 Feb 2018 | HKD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 3.61 | 3.68 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 200,000 |
14 Feb 2018 | HKD | 3.66 | 3.66 | 3.55 | 3.63 | 3.63 | 0.0 (0.0%) | 270,500 |
13 Feb 2018 | HKD | 3.64 | 3.68 | 3.53 | 3.63 | 3.63 | -0.02 (-0.55%) | 147,000 |
12 Feb 2018 | HKD | 3.55 | 3.65 | 3.52 | 3.65 | 3.65 | +0.12 (+3.40%) | 443,500 |
9 Feb 2018 | HKD | 3.53 | 3.55 | 3.47 | 3.53 | 3.53 | -0.1 (-2.75%) | 439,500 |
8 Feb 2018 | HKD | 3.6 | 3.69 | 3.56 | 3.63 | 3.63 | -0.02 (-0.55%) | 139,500 |
7 Feb 2018 | HKD | 3.68 | 3.76 | 3.65 | 3.65 | 3.65 | -0.03 (-0.82%) | 372,500 |
6 Feb 2018 | HKD | 3.75 | 3.83 | 3.59 | 3.68 | 3.68 | -0.16 (-4.17%) | 811,000 |
5 Feb 2018 | HKD | 3.78 | 3.85 | 3.76 | 3.84 | 3.84 | 0.0 (0.0%) | 69,000 |
2 Feb 2018 | HKD | 3.81 | 3.87 | 3.73 | 3.84 | 3.84 | +0.03 (+0.79%) | 147,500 |
1 Feb 2018 | HKD | 3.81 | 3.84 | 3.8 | 3.81 | 3.81 | -0.02 (-0.52%) | 94,000 |
31 Jan 2018 | HKD | 3.81 | 3.87 | 3.8 | 3.83 | 3.83 | -0.03 (-0.78%) | 506,500 |
30 Jan 2018 | HKD | 3.86 | 3.9 | 3.86 | 3.86 | 3.86 | -0.02 (-0.52%) | 334,500 |
29 Jan 2018 | HKD | 3.93 | 3.93 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 630,500 |
26 Jan 2018 | HKD | 3.95 | 3.95 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 173,500 |
25 Jan 2018 | HKD | 3.89 | 3.92 | 3.85 | 3.92 | 3.92 | +0.03 (+0.77%) | 101,000 |
24 Jan 2018 | HKD | 3.89 | 3.9 | 3.8 | 3.89 | 3.89 | 0.0 (0.0%) | 217,500 |
23 Jan 2018 | HKD | 3.95 | 3.95 | 3.86 | 3.89 | 3.89 | +0.03 (+0.78%) | 416,500 |
22 Jan 2018 | HKD | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -0.09 (-2.28%) | 689,587 |
19 Jan 2018 | HKD | 3.98 | 4 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 269,000 |