Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 8.57 | 8.74 | 8.54 | 8.6 | 7.1667 | -0.18 (-2.05%) | 72,600 |
22 Nov 2017 | HKD | 8.7 | 8.8 | 8.53 | 8.78 | 7.3167 | -0.14 (-1.57%) | 134,400 |
21 Nov 2017 | HKD | 8.5 | 9 | 8.49 | 8.92 | 7.4333 | +0.24 (+2.76%) | 546,600 |
20 Nov 2017 | HKD | 8.46 | 8.7 | 8.45 | 8.68 | 7.2333 | +0.13 (+1.52%) | 672,000 |
17 Nov 2017 | HKD | 8.6 | 8.6 | 8.37 | 8.55 | 7.125 | -0.05 (-0.58%) | 582,000 |
16 Nov 2017 | HKD | 8.61 | 8.62 | 8.5 | 8.6 | 7.1667 | +0.02 (+0.23%) | 145,800 |
15 Nov 2017 | HKD | 8.74 | 8.75 | 8.55 | 8.58 | 7.15 | -0.12 (-1.38%) | 180,000 |
14 Nov 2017 | HKD | 8.59 | 8.74 | 8.59 | 8.7 | 7.25 | +0.1 (+1.16%) | 397,200 |
13 Nov 2017 | HKD | 8.65 | 8.74 | 8.51 | 8.6 | 7.1667 | -0.15 (-1.71%) | 147,600 |
10 Nov 2017 | HKD | 8.73 | 8.85 | 8.6 | 8.75 | 7.2917 | +0.05 (+0.57%) | 250,800 |
9 Nov 2017 | HKD | 8.8 | 8.87 | 8.65 | 8.7 | 7.25 | -0.02 (-0.23%) | 471,000 |
8 Nov 2017 | HKD | 8.76 | 8.8 | 8.69 | 8.72 | 7.2667 | -0.13 (-1.47%) | 195,000 |
7 Nov 2017 | HKD | 8.88 | 8.95 | 8.8 | 8.85 | 7.375 | -0.04 (-0.45%) | 174,600 |
6 Nov 2017 | HKD | 8.88 | 9 | 8.87 | 8.89 | 7.4083 | -0.04 (-0.45%) | 147,000 |
3 Nov 2017 | HKD | 8.86 | 8.93 | 8.86 | 8.93 | 7.4417 | -0.02 (-0.22%) | 10,200 |
2 Nov 2017 | HKD | 9 | 9.03 | 8.85 | 8.95 | 7.4583 | -0.08 (-0.89%) | 136,800 |
1 Nov 2017 | HKD | 9 | 9.08 | 8.64 | 9.03 | 7.525 | +0.2 (+2.27%) | 513,000 |
31 Oct 2017 | HKD | 8.9 | 8.9 | 8.68 | 8.83 | 7.3583 | -0.07 (-0.79%) | 302,100 |
30 Oct 2017 | HKD | 8.85 | 9.06 | 8.85 | 8.9 | 7.4167 | -0.03 (-0.34%) | 106,200 |
27 Oct 2017 | HKD | 8.87 | 8.96 | 8.87 | 8.93 | 7.4417 | -0.09 (-1.00%) | 72,000 |
26 Oct 2017 | HKD | 8.89 | 9.15 | 8.86 | 9.02 | 7.5167 | +0.01 (+0.11%) | 285,600 |
25 Oct 2017 | HKD | 9.03 | 9.13 | 8.95 | 9.01 | 7.5083 | -0.1 (-1.10%) | 87,000 |
24 Oct 2017 | HKD | 9.14 | 9.14 | 9.02 | 9.11 | 7.5917 | -0.04 (-0.44%) | 21,600 |
23 Oct 2017 | HKD | 9.01 | 9.18 | 8.92 | 9.15 | 7.625 | -0.04 (-0.44%) | 199,800 |
20 Oct 2017 | HKD | 9 | 9.19 | 9 | 9.19 | 7.6583 | +0.18 (+2.00%) | 91,200 |
19 Oct 2017 | HKD | 8.93 | 9.08 | 8.85 | 9.01 | 7.5083 | +0.04 (+0.45%) | 649,800 |
18 Oct 2017 | HKD | 8.88 | 9.1 | 8.88 | 8.97 | 7.475 | +0.09 (+1.01%) | 1,013,400 |
17 Oct 2017 | HKD | 9 | 9 | 8.83 | 8.88 | 7.4 | -0.13 (-1.44%) | 579,000 |
16 Oct 2017 | HKD | 9 | 9.1 | 8.95 | 9.01 | 7.5083 | -0.02 (-0.22%) | 297,000 |
13 Oct 2017 | HKD | 9.1 | 9.1 | 8.9 | 9.03 | 7.525 | -0.07 (-0.77%) | 570,000 |