Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | HKD | 3.84 | 3.98 | 3.75 | 3.8 | 3.8 | -0.03 (-0.78%) | 334,500 |
25 Oct 2017 | HKD | 3.8 | 3.85 | 3.78 | 3.83 | 3.83 | +0.07 (+1.86%) | 394,000 |
24 Oct 2017 | HKD | 3.78 | 3.87 | 3.75 | 3.76 | 3.76 | -0.08 (-2.08%) | 317,500 |
23 Oct 2017 | HKD | 3.87 | 3.89 | 3.82 | 3.84 | 3.84 | -0.04 (-1.03%) | 315,000 |
20 Oct 2017 | HKD | 3.87 | 3.96 | 3.87 | 3.88 | 3.88 | -0.01 (-0.26%) | 368,500 |
19 Oct 2017 | HKD | 3.91 | 4.01 | 3.89 | 3.89 | 3.89 | -0.01 (-0.26%) | 292,500 |
18 Oct 2017 | HKD | 3.92 | 3.92 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 345,500 |
17 Oct 2017 | HKD | 3.95 | 3.95 | 3.92 | 3.95 | 3.95 | -0.01 (-0.25%) | 120,000 |
16 Oct 2017 | HKD | 3.9 | 3.99 | 3.9 | 3.96 | 3.96 | +0.03 (+0.76%) | 284,500 |
13 Oct 2017 | HKD | 4.03 | 4.03 | 3.91 | 3.93 | 3.93 | -0.1 (-2.48%) | 336,000 |
12 Oct 2017 | HKD | 4 | 4.04 | 3.99 | 4.03 | 4.03 | +0.04 (+1.00%) | 236,000 |
11 Oct 2017 | HKD | 3.94 | 4.02 | 3.94 | 3.99 | 3.99 | +0.02 (+0.50%) | 580,000 |
10 Oct 2017 | HKD | 3.93 | 4.03 | 3.9 | 3.97 | 3.97 | -0.02 (-0.50%) | 423,500 |
9 Oct 2017 | HKD | 3.93 | 4.02 | 3.87 | 3.99 | 3.99 | +0.06 (+1.53%) | 1,383,000 |
6 Oct 2017 | HKD | 3.98 | 3.99 | 3.81 | 3.93 | 3.93 | +0.09 (+2.34%) | 1,368,500 |
5 Oct 2017 | HKD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 3.91 | 3.91 | 3.81 | 3.84 | 3.84 | -0.06 (-1.54%) | 216,000 |
3 Oct 2017 | HKD | 3.71 | 4.04 | 3.68 | 3.9 | 3.9 | +0.16 (+4.28%) | 2,118,500 |
2 Oct 2017 | HKD | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 3.6 | 3.74 | 3.6 | 3.74 | 3.74 | +0.1 (+2.75%) | 609,500 |
28 Sep 2017 | HKD | 3.65 | 3.67 | 3.63 | 3.64 | 3.64 | -0.02 (-0.55%) | 300,000 |
27 Sep 2017 | HKD | 3.68 | 3.69 | 3.6 | 3.66 | 3.66 | -0.02 (-0.54%) | 1,025,000 |
26 Sep 2017 | HKD | 3.64 | 3.69 | 3.63 | 3.68 | 3.68 | +0.04 (+1.10%) | 359,000 |
25 Sep 2017 | HKD | 3.65 | 3.66 | 3.56 | 3.64 | 3.64 | +0.01 (+0.28%) | 550,000 |
22 Sep 2017 | HKD | 3.68 | 3.68 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 216,500 |
21 Sep 2017 | HKD | 3.64 | 3.68 | 3.59 | 3.64 | 3.64 | 0.0 (0.0%) | 1,055,500 |
20 Sep 2017 | HKD | 3.65 | 3.7 | 3.6 | 3.64 | 3.64 | -0.01 (-0.27%) | 803,500 |
19 Sep 2017 | HKD | 3.7 | 3.71 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 214,500 |
18 Sep 2017 | HKD | 3.66 | 3.7 | 3.57 | 3.7 | 3.7 | +0.02 (+0.54%) | 908,500 |
15 Sep 2017 | HKD | 3.7 | 3.7 | 3.6 | 3.68 | 3.68 | -0.02 (-0.54%) | 988,500 |