Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | HKD | 7.22 | 7.38 | 7.22 | 7.3 | 7.3 | +0.05 (+0.69%) | 375,200 |
7 Feb 2018 | HKD | 7.25 | 7.4 | 7.15 | 7.25 | 7.25 | +0.08 (+1.12%) | 995,000 |
6 Feb 2018 | HKD | 7.55 | 7.55 | 7.17 | 7.17 | 7.17 | -0.38 (-5.03%) | 853,300 |
5 Feb 2018 | HKD | 7.45 | 7.58 | 7.4 | 7.55 | 7.55 | -0.1 (-1.31%) | 477,600 |
2 Feb 2018 | HKD | 7.59 | 7.73 | 7.52 | 7.65 | 7.65 | +0.06 (+0.79%) | 701,200 |
1 Feb 2018 | HKD | 7.72 | 7.85 | 7.58 | 7.59 | 7.59 | -0.21 (-2.69%) | 1,114,800 |
31 Jan 2018 | HKD | 7.93 | 7.93 | 7.74 | 7.8 | 7.8 | -0.18 (-2.26%) | 824,400 |
30 Jan 2018 | HKD | 8.05 | 8.12 | 7.95 | 7.98 | 7.98 | -0.08 (-0.99%) | 837,800 |
29 Jan 2018 | HKD | 8.26 | 8.27 | 8.04 | 8.06 | 8.06 | -0.19 (-2.30%) | 844,600 |
26 Jan 2018 | HKD | 8.24 | 8.29 | 8.18 | 8.25 | 8.25 | +0.08 (+0.98%) | 1,191,000 |
25 Jan 2018 | HKD | 8.14 | 8.45 | 8.14 | 8.17 | 8.17 | +0.06 (+0.74%) | 1,678,400 |
24 Jan 2018 | HKD | 7.83 | 8.13 | 7.73 | 8.11 | 8.11 | +0.28 (+3.58%) | 1,110,600 |
23 Jan 2018 | HKD | 7.84 | 7.9 | 7.77 | 7.83 | 7.83 | +0.04 (+0.51%) | 736,000 |
22 Jan 2018 | HKD | 7.58 | 7.79 | 7.51 | 7.79 | 7.79 | +0.23 (+3.04%) | 820,200 |
19 Jan 2018 | HKD | 7.56 | 7.63 | 7.56 | 7.56 | 7.56 | +0.01 (+0.13%) | 119,200 |
18 Jan 2018 | HKD | 7.55 | 7.62 | 7.54 | 7.55 | 7.55 | +0.01 (+0.13%) | 297,800 |
17 Jan 2018 | HKD | 7.5 | 7.6 | 7.44 | 7.54 | 7.54 | 0.0 (0.0%) | 648,200 |
16 Jan 2018 | HKD | 7.62 | 7.62 | 7.53 | 7.54 | 7.54 | 0.0 (0.0%) | 311,600 |
15 Jan 2018 | HKD | 7.75 | 7.75 | 7.54 | 7.54 | 7.54 | -0.21 (-2.71%) | 305,200 |
12 Jan 2018 | HKD | 7.82 | 7.82 | 7.75 | 7.75 | 7.75 | -0.02 (-0.26%) | 86,400 |
11 Jan 2018 | HKD | 7.7 | 7.77 | 7.65 | 7.77 | 7.77 | +0.05 (+0.65%) | 214,211 |
10 Jan 2018 | HKD | 7.83 | 7.83 | 7.7 | 7.72 | 7.72 | -0.07 (-0.90%) | 118,918 |
9 Jan 2018 | HKD | 7.81 | 7.81 | 7.75 | 7.79 | 7.79 | -0.04 (-0.51%) | 154,000 |
8 Jan 2018 | HKD | 7.79 | 7.83 | 7.76 | 7.83 | 7.83 | +0.04 (+0.51%) | 63,600 |
5 Jan 2018 | HKD | 7.75 | 7.8 | 7.75 | 7.79 | 7.79 | +0.03 (+0.39%) | 239,400 |
4 Jan 2018 | HKD | 7.68 | 7.76 | 7.68 | 7.76 | 7.76 | +0.06 (+0.78%) | 97,600 |
3 Jan 2018 | HKD | 7.58 | 7.73 | 7.58 | 7.7 | 7.7 | +0.12 (+1.58%) | 190,600 |
2 Jan 2018 | HKD | 7.54 | 7.58 | 7.47 | 7.58 | 7.58 | +0.06 (+0.80%) | 123,800 |
1 Jan 2018 | HKD | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 7.51 | 7.54 | 7.48 | 7.52 | 7.52 | +0.05 (+0.67%) | 261,200 |