Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | HKD | 3.98 | 4.01 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 363,000 |
17 Jan 2018 | HKD | 4 | 4 | 3.98 | 3.99 | 3.99 | -0.02 (-0.50%) | 55,500 |
16 Jan 2018 | HKD | 3.98 | 4.01 | 3.96 | 4.01 | 4.01 | +0.03 (+0.75%) | 290,000 |
15 Jan 2018 | HKD | 4 | 4 | 3.92 | 3.98 | 3.98 | -0.02 (-0.50%) | 403,000 |
12 Jan 2018 | HKD | 3.99 | 4.04 | 3.97 | 4 | 4 | +0.03 (+0.76%) | 294,500 |
11 Jan 2018 | HKD | 3.94 | 3.99 | 3.94 | 3.97 | 3.97 | -0.02 (-0.50%) | 148,000 |
10 Jan 2018 | HKD | 3.95 | 4 | 3.9 | 3.99 | 3.99 | -0.01 (-0.25%) | 295,500 |
9 Jan 2018 | HKD | 4.01 | 4.06 | 3.9 | 4 | 4 | -0.01 (-0.25%) | 396,500 |
8 Jan 2018 | HKD | 3.99 | 4.01 | 3.98 | 4.01 | 4.01 | +0.05 (+1.26%) | 187,500 |
5 Jan 2018 | HKD | 3.91 | 4 | 3.87 | 3.96 | 3.96 | -0.02 (-0.50%) | 435,500 |
4 Jan 2018 | HKD | 4.09 | 4.09 | 3.9 | 3.98 | 3.98 | -0.07 (-1.73%) | 561,000 |
3 Jan 2018 | HKD | 4.11 | 4.15 | 4.01 | 4.05 | 4.05 | -0.06 (-1.46%) | 264,000 |
2 Jan 2018 | HKD | 4.1 | 4.16 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 692,500 |
1 Jan 2018 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 4.07 | 4.1 | 4.06 | 4.09 | 4.09 | +0.05 (+1.24%) | 256,000 |
28 Dec 2017 | HKD | 4.09 | 4.1 | 4.03 | 4.04 | 4.04 | +0.01 (+0.25%) | 416,000 |
27 Dec 2017 | HKD | 3.99 | 4.15 | 3.97 | 4.03 | 4.03 | +0.06 (+1.51%) | 726,500 |
26 Dec 2017 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 3.93 | 3.99 | 3.93 | 3.97 | 3.97 | +0.04 (+1.02%) | 249,000 |
21 Dec 2017 | HKD | 3.95 | 3.96 | 3.88 | 3.93 | 3.93 | +0.03 (+0.77%) | 351,500 |
20 Dec 2017 | HKD | 3.87 | 3.91 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 88,000 |
19 Dec 2017 | HKD | 3.88 | 3.91 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 388,000 |
18 Dec 2017 | HKD | 3.82 | 3.88 | 3.76 | 3.88 | 3.88 | +0.12 (+3.19%) | 122,000 |
15 Dec 2017 | HKD | 3.78 | 3.79 | 3.67 | 3.76 | 3.76 | 0.0 (0.0%) | 212,500 |
14 Dec 2017 | HKD | 3.77 | 3.77 | 3.75 | 3.76 | 3.76 | -0.01 (-0.27%) | 372,500 |
13 Dec 2017 | HKD | 3.61 | 3.8 | 3.61 | 3.77 | 3.77 | +0.11 (+3.01%) | 855,000 |
12 Dec 2017 | HKD | 3.64 | 3.68 | 3.62 | 3.66 | 3.66 | -0.02 (-0.54%) | 200,000 |
11 Dec 2017 | HKD | 3.67 | 3.68 | 3.62 | 3.68 | 3.68 | +0.01 (+0.27%) | 233,500 |
8 Dec 2017 | HKD | 3.65 | 3.69 | 3.65 | 3.67 | 3.67 | -0.01 (-0.27%) | 41,000 |