Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | HKD | 7.52 | 7.66 | 7.52 | 7.62 | 7.62 | +0.14 (+1.87%) | 375,200 |
7 Dec 2017 | HKD | 7.53 | 7.56 | 7.47 | 7.48 | 7.48 | -0.05 (-0.66%) | 1,734,800 |
6 Dec 2017 | HKD | 7.3 | 7.56 | 7.3 | 7.53 | 7.53 | +0.06 (+0.80%) | 250,000 |
5 Dec 2017 | HKD | 7.65 | 7.65 | 7.45 | 7.47 | 7.47 | -0.18 (-2.35%) | 326,800 |
4 Dec 2017 | HKD | 7.7 | 7.72 | 7.64 | 7.65 | 7.65 | -0.05 (-0.65%) | 93,200 |
1 Dec 2017 | HKD | 7.58 | 7.7 | 7.58 | 7.7 | 7.7 | +0.14 (+1.85%) | 160,600 |
30 Nov 2017 | HKD | 7.62 | 7.64 | 7.51 | 7.56 | 7.56 | -0.07 (-0.92%) | 115,200 |
29 Nov 2017 | HKD | 7.7 | 7.7 | 7.58 | 7.63 | 7.63 | -0.07 (-0.91%) | 47,600 |
28 Nov 2017 | HKD | 7.57 | 7.7 | 7.54 | 7.7 | 7.7 | +0.18 (+2.39%) | 105,000 |
27 Nov 2017 | HKD | 7.6 | 7.65 | 7.51 | 7.52 | 7.52 | -0.08 (-1.05%) | 294,669 |
24 Nov 2017 | HKD | 7.71 | 7.75 | 7.59 | 7.6 | 7.6 | -0.07 (-0.91%) | 404,800 |
23 Nov 2017 | HKD | 7.89 | 7.9 | 7.66 | 7.67 | 7.67 | -0.29 (-3.64%) | 320,200 |
22 Nov 2017 | HKD | 7.93 | 8 | 7.87 | 7.96 | 7.96 | +0.04 (+0.51%) | 157,600 |
21 Nov 2017 | HKD | 7.94 | 7.97 | 7.89 | 7.92 | 7.92 | -0.05 (-0.63%) | 169,200 |
20 Nov 2017 | HKD | 7.83 | 7.97 | 7.71 | 7.97 | 7.97 | +0.14 (+1.79%) | 284,800 |
17 Nov 2017 | HKD | 8.05 | 8.06 | 7.82 | 7.83 | 7.83 | -0.2 (-2.49%) | 469,600 |
16 Nov 2017 | HKD | 8 | 8.06 | 7.98 | 8.03 | 8.03 | +0.03 (+0.38%) | 261,800 |
15 Nov 2017 | HKD | 8.07 | 8.11 | 7.98 | 8 | 8 | -0.12 (-1.48%) | 216,800 |
14 Nov 2017 | HKD | 8.16 | 8.16 | 8.08 | 8.12 | 8.12 | -0.04 (-0.49%) | 179,800 |
13 Nov 2017 | HKD | 8.13 | 8.16 | 8.08 | 8.16 | 8.16 | +0.03 (+0.37%) | 146,840 |
10 Nov 2017 | HKD | 8.07 | 8.13 | 8.07 | 8.13 | 8.13 | +0.05 (+0.62%) | 157,000 |
9 Nov 2017 | HKD | 8 | 8.1 | 7.98 | 8.08 | 8.08 | +0.08 (+1%) | 108,400 |
8 Nov 2017 | HKD | 7.97 | 8.03 | 7.97 | 8 | 8 | +0.02 (+0.25%) | 77,200 |
7 Nov 2017 | HKD | 7.92 | 7.98 | 7.92 | 7.98 | 7.98 | +0.08 (+1.01%) | 125,800 |
6 Nov 2017 | HKD | 7.9 | 7.98 | 7.87 | 7.9 | 7.9 | 0.0 (0.0%) | 424,600 |
3 Nov 2017 | HKD | 8 | 8 | 7.89 | 7.9 | 7.9 | -0.06 (-0.75%) | 121,200 |
2 Nov 2017 | HKD | 8.06 | 8.06 | 7.93 | 7.96 | 7.96 | -0.11 (-1.36%) | 197,600 |
1 Nov 2017 | HKD | 8.08 | 8.13 | 8.03 | 8.07 | 8.07 | +0.01 (+0.12%) | 377,600 |
31 Oct 2017 | HKD | 8.02 | 8.08 | 8.01 | 8.06 | 8.06 | +0.09 (+1.13%) | 104,400 |
30 Oct 2017 | HKD | 8.18 | 8.2 | 7.97 | 7.97 | 7.97 | -0.19 (-2.33%) | 511,200 |