Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 240,000 |
14 Feb 2018 | HKD | 0.9 | 0.9 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 288,000 |
13 Feb 2018 | HKD | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | +0.03 (+3.49%) | 952,000 |
12 Feb 2018 | HKD | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 368,000 |
9 Feb 2018 | HKD | 0.83 | 0.85 | 0.8 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,568,000 |
8 Feb 2018 | HKD | 0.86 | 0.87 | 0.79 | 0.86 | 0.86 | -0.01 (-1.15%) | 2,440,000 |
7 Feb 2018 | HKD | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 1,664,000 |
6 Feb 2018 | HKD | 0.9 | 0.9 | 0.85 | 0.86 | 0.86 | -0.06 (-6.52%) | 1,672,000 |
5 Feb 2018 | HKD | 0.9 | 0.92 | 0.87 | 0.92 | 0.92 | 0.0 (0.0%) | 1,320,600 |
2 Feb 2018 | HKD | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | +0.07 (+8.24%) | 3,616,000 |
1 Feb 2018 | HKD | 0.88 | 0.91 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 2,770,000 |
31 Jan 2018 | HKD | 0.89 | 0.89 | 0.85 | 0.89 | 0.89 | 0.0 (0.0%) | 1,480,000 |
30 Jan 2018 | HKD | 0.9 | 0.91 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,952,000 |
29 Jan 2018 | HKD | 0.93 | 0.94 | 0.87 | 0.9 | 0.9 | -0.05 (-5.26%) | 8,087,400 |
26 Jan 2018 | HKD | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -0.02 (-2.06%) | 4,968,000 |
25 Jan 2018 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 713,267 |
24 Jan 2018 | HKD | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 2,496,200 |
23 Jan 2018 | HKD | 0.98 | 1 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 3,192,000 |
22 Jan 2018 | HKD | 1.02 | 1.02 | 0.94 | 0.97 | 0.97 | -0.05 (-4.90%) | 7,131,500 |
19 Jan 2018 | HKD | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 2,352,000 |
18 Jan 2018 | HKD | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 1,572,200 |
17 Jan 2018 | HKD | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 640,200 |
16 Jan 2018 | HKD | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 5,472,000 |
15 Jan 2018 | HKD | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 4,732,200 |
12 Jan 2018 | HKD | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 1,457,000 |
11 Jan 2018 | HKD | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 5,008,000 |
10 Jan 2018 | HKD | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 4,594,445 |
9 Jan 2018 | HKD | 1.1 | 1.13 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,976,000 |
8 Jan 2018 | HKD | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 4,877,000 |
5 Jan 2018 | HKD | 1.13 | 1.14 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 2,517,146 |