Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | HKD | 3.7 | 3.7 | 3.65 | 3.68 | 3.68 | -0.03 (-0.81%) | 62,000 |
6 Dec 2017 | HKD | 3.69 | 3.75 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 75,000 |
5 Dec 2017 | HKD | 3.71 | 3.78 | 3.67 | 3.73 | 3.73 | -0.03 (-0.80%) | 218,000 |
4 Dec 2017 | HKD | 3.71 | 3.77 | 3.71 | 3.76 | 3.76 | -0.01 (-0.27%) | 35,500 |
1 Dec 2017 | HKD | 3.76 | 3.84 | 3.76 | 3.77 | 3.77 | 0.0 (0.0%) | 168,000 |
30 Nov 2017 | HKD | 3.66 | 3.9 | 3.66 | 3.77 | 3.77 | +0.12 (+3.29%) | 480,000 |
29 Nov 2017 | HKD | 3.75 | 3.75 | 3.6 | 3.65 | 3.65 | -0.09 (-2.41%) | 1,169,000 |
28 Nov 2017 | HKD | 3.85 | 3.88 | 3.67 | 3.74 | 3.74 | -0.01 (-0.27%) | 54,000 |
27 Nov 2017 | HKD | 3.78 | 3.82 | 3.74 | 3.75 | 3.75 | -0.04 (-1.06%) | 261,500 |
24 Nov 2017 | HKD | 3.79 | 3.8 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 60,500 |
23 Nov 2017 | HKD | 3.75 | 3.79 | 3.74 | 3.79 | 3.79 | +0.04 (+1.07%) | 335,000 |
22 Nov 2017 | HKD | 3.76 | 3.76 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 192,500 |
21 Nov 2017 | HKD | 3.75 | 3.76 | 3.73 | 3.73 | 3.73 | -0.02 (-0.53%) | 258,000 |
20 Nov 2017 | HKD | 3.77 | 3.81 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 558,000 |
17 Nov 2017 | HKD | 3.75 | 3.75 | 3.71 | 3.75 | 3.75 | +0.01 (+0.27%) | 288,500 |
16 Nov 2017 | HKD | 3.74 | 3.75 | 3.72 | 3.74 | 3.74 | 0.0 (0.0%) | 120,500 |
15 Nov 2017 | HKD | 3.72 | 3.75 | 3.72 | 3.74 | 3.74 | +0.01 (+0.27%) | 145,500 |
14 Nov 2017 | HKD | 3.75 | 3.76 | 3.73 | 3.73 | 3.73 | -0.02 (-0.53%) | 155,000 |
13 Nov 2017 | HKD | 3.81 | 3.81 | 3.73 | 3.75 | 3.75 | -0.04 (-1.06%) | 468,000 |
10 Nov 2017 | HKD | 3.79 | 3.79 | 3.75 | 3.79 | 3.79 | +0.02 (+0.53%) | 378,000 |
9 Nov 2017 | HKD | 3.82 | 3.82 | 3.76 | 3.77 | 3.77 | -0.04 (-1.05%) | 103,500 |
8 Nov 2017 | HKD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.01 (-0.26%) | 372,000 |
7 Nov 2017 | HKD | 3.84 | 3.84 | 3.77 | 3.82 | 3.82 | -0.01 (-0.26%) | 224,000 |
6 Nov 2017 | HKD | 3.86 | 3.86 | 3.82 | 3.83 | 3.83 | -0.01 (-0.26%) | 104,500 |
3 Nov 2017 | HKD | 3.81 | 3.84 | 3.81 | 3.84 | 3.84 | +0.03 (+0.79%) | 62,000 |
2 Nov 2017 | HKD | 3.79 | 3.83 | 3.79 | 3.81 | 3.81 | -0.03 (-0.78%) | 259,000 |
1 Nov 2017 | HKD | 3.83 | 3.9 | 3.83 | 3.84 | 3.84 | +0.03 (+0.79%) | 344,000 |
31 Oct 2017 | HKD | 3.82 | 3.82 | 3.75 | 3.81 | 3.81 | -0.01 (-0.26%) | 237,500 |
30 Oct 2017 | HKD | 3.81 | 3.9 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 526,000 |
27 Oct 2017 | HKD | 3.8 | 3.84 | 3.74 | 3.81 | 3.81 | +0.01 (+0.26%) | 481,500 |