Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | HKD | 1.9278 | 1.9444 | 1.9278 | 1.9333 | 1.9333 | +0.005 (+0.29%) | 45,000 |
13 Feb 2018 | HKD | 1.8944 | 1.9444 | 1.8944 | 1.9278 | 1.9278 | +0.028 (+1.46%) | 113,400 |
12 Feb 2018 | HKD | 1.8944 | 1.9389 | 1.8944 | 1.9 | 1.9 | -0.044 (-2.28%) | 144,000 |
9 Feb 2018 | HKD | 1.9444 | 1.9667 | 1.9444 | 1.9444 | 1.9444 | -0.095 (-4.63%) | 225,000 |
8 Feb 2018 | HKD | 2.0444 | 2.05 | 2.0167 | 2.0389 | 2.0389 | -0.011 (-0.54%) | 52,200 |
7 Feb 2018 | HKD | 2.0056 | 2.0667 | 2 | 2.05 | 2.05 | +0.067 (+3.36%) | 124,200 |
6 Feb 2018 | HKD | 1.9833 | 1.9833 | 1.9667 | 1.9833 | 1.9833 | -0.095 (-4.55%) | 417,600 |
5 Feb 2018 | HKD | 2.0389 | 2.0778 | 1.9944 | 2.0778 | 2.0778 | -0.005 (-0.26%) | 639,000 |
2 Feb 2018 | HKD | 2.1333 | 2.1333 | 2.0833 | 2.0833 | 2.0833 | -0.05 (-2.34%) | 1,072,800 |
1 Feb 2018 | HKD | 2.1333 | 2.15 | 2.1278 | 2.1333 | 2.1333 | -0.022 (-1.03%) | 273,600 |
31 Jan 2018 | HKD | 2.1778 | 2.1778 | 2.1278 | 2.1556 | 2.1556 | -0.022 (-1.02%) | 716,400 |
30 Jan 2018 | HKD | 2.2111 | 2.2167 | 2.1722 | 2.1778 | 2.1778 | -0.039 (-1.75%) | 761,400 |
29 Jan 2018 | HKD | 2.2278 | 2.2389 | 2.2111 | 2.2167 | 2.2167 | -0.017 (-0.74%) | 1,501,200 |
26 Jan 2018 | HKD | 2.25 | 2.2722 | 2.2333 | 2.2333 | 2.2333 | -0.044 (-1.95%) | 432,000 |
25 Jan 2018 | HKD | 2.25 | 2.2778 | 2.25 | 2.2778 | 2.2778 | -0.028 (-1.21%) | 23,400 |
24 Jan 2018 | HKD | 2.2389 | 2.3333 | 2.2389 | 2.3056 | 2.3056 | +0.022 (+0.98%) | 270,000 |
23 Jan 2018 | HKD | 2.2778 | 2.3056 | 2.2222 | 2.2833 | 2.2833 | -0.072 (-3.07%) | 716,400 |
22 Jan 2018 | HKD | 2.3278 | 2.3778 | 2.3278 | 2.3556 | 2.3556 | 0.0 (0.0%) | 138,600 |
19 Jan 2018 | HKD | 2.3278 | 2.3611 | 2.3222 | 2.3556 | 2.3556 | +0.017 (+0.71%) | 282,600 |
18 Jan 2018 | HKD | 2.3667 | 2.3667 | 2.3333 | 2.3389 | 2.3389 | -0.039 (-1.64%) | 3,047,400 |
17 Jan 2018 | HKD | 2.3722 | 2.3833 | 2.3667 | 2.3778 | 2.3778 | -0.011 (-0.46%) | 302,400 |
16 Jan 2018 | HKD | 2.3889 | 2.4167 | 2.3611 | 2.3889 | 2.3889 | -0.005 (-0.23%) | 815,400 |
15 Jan 2018 | HKD | 2.3889 | 2.45 | 2.3611 | 2.3944 | 2.3944 | +0.011 (+0.47%) | 997,200 |
12 Jan 2018 | HKD | 2.3667 | 2.3833 | 2.3556 | 2.3833 | 2.3833 | +0.005 (+0.23%) | 408,600 |
11 Jan 2018 | HKD | 2.3667 | 2.3778 | 2.3556 | 2.3778 | 2.3778 | 0.0 (0.0%) | 181,800 |
10 Jan 2018 | HKD | 2.3611 | 2.3778 | 2.3556 | 2.3778 | 2.3778 | +0.006 (+0.24%) | 199,800 |
9 Jan 2018 | HKD | 2.3944 | 2.4278 | 2.3667 | 2.3722 | 2.3722 | -0.061 (-2.51%) | 3,020,400 |
8 Jan 2018 | HKD | 2.4056 | 2.4333 | 2.3944 | 2.4333 | 2.4333 | -0.022 (-0.91%) | 338,400 |
5 Jan 2018 | HKD | 2.4 | 2.4556 | 2.4 | 2.4556 | 2.4556 | +0.006 (+0.23%) | 327,600 |
4 Jan 2018 | HKD | 2.3944 | 2.4556 | 2.3889 | 2.45 | 2.45 | +0.044 (+1.85%) | 559,800 |