Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 2,680,400 |
22 Nov 2017 | HKD | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 993,000 |
21 Nov 2017 | HKD | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 4,094,790 |
20 Nov 2017 | HKD | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 2,072,000 |
17 Nov 2017 | HKD | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 3,361,000 |
16 Nov 2017 | HKD | 1.14 | 1.14 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 3,640,400 |
15 Nov 2017 | HKD | 1.18 | 1.19 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 9,767,459 |
14 Nov 2017 | HKD | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | -0.02 (-1.74%) | 4,704,000 |
13 Nov 2017 | HKD | 1.25 | 1.25 | 1.12 | 1.15 | 1.15 | -0.1 (-8%) | 14,096,000 |
10 Nov 2017 | HKD | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 5,128,000 |
9 Nov 2017 | HKD | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | +0.04 (+3.25%) | 8,574,079 |
8 Nov 2017 | HKD | 1.25 | 1.26 | 1.2 | 1.23 | 1.23 | -0.02 (-1.60%) | 4,608,000 |
7 Nov 2017 | HKD | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 12,506,000 |
6 Nov 2017 | HKD | 1.16 | 1.28 | 1.16 | 1.25 | 1.25 | +0.1 (+8.70%) | 22,627,600 |
3 Nov 2017 | HKD | 1.18 | 1.2 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 4,950,000 |
2 Nov 2017 | HKD | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 4,714,000 |
1 Nov 2017 | HKD | 1.14 | 1.22 | 1.09 | 1.18 | 1.18 | +0.04 (+3.51%) | 19,129,600 |
31 Oct 2017 | HKD | 1.04 | 1.17 | 1.04 | 1.14 | 1.14 | +0.08 (+7.55%) | 15,540,800 |
30 Oct 2017 | HKD | 0.98 | 1.08 | 0.98 | 1.06 | 1.06 | +0.07 (+7.07%) | 11,006,000 |
27 Oct 2017 | HKD | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 1,190,000 |
26 Oct 2017 | HKD | 1 | 1 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 992,600 |
25 Oct 2017 | HKD | 1 | 1 | 0.98 | 0.99 | 0.99 | +0.02 (+2.06%) | 928,000 |
24 Oct 2017 | HKD | 0.97 | 1 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 2,262,000 |
23 Oct 2017 | HKD | 1 | 1 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 2,248,000 |
20 Oct 2017 | HKD | 0.99 | 1.01 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 1,087,000 |
19 Oct 2017 | HKD | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -0.04 (-3.88%) | 5,832,000 |
18 Oct 2017 | HKD | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 3,176,000 |
17 Oct 2017 | HKD | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 3,588,920 |
16 Oct 2017 | HKD | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 2,154,960 |
13 Oct 2017 | HKD | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 3,488,000 |