Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 1.04 | 1.12 | 1.03 | 1.07 | 1.07 | +0.03 (+2.88%) | 6,350,000 |
11 Oct 2017 | HKD | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 3,856,200 |
10 Oct 2017 | HKD | 1.1 | 1.1 | 1.02 | 1.06 | 1.06 | -0.02 (-1.85%) | 9,136,000 |
9 Oct 2017 | HKD | 1 | 1.13 | 1 | 1.08 | 1.08 | +0.09 (+9.09%) | 25,483,439 |
6 Oct 2017 | HKD | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 1,992,000 |
5 Oct 2017 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.02 | 1.02 | 0.97 | 1 | 1 | -0.02 (-1.96%) | 3,076,400 |
3 Oct 2017 | HKD | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | -0.04 (-3.77%) | 3,128,000 |
2 Oct 2017 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.91 | 1.08 | 0.91 | 1.06 | 1.06 | +0.15 (+16.48%) | 5,176,000 |
28 Sep 2017 | HKD | 0.92 | 0.93 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 2,328,000 |
27 Sep 2017 | HKD | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 1,390,000 |
26 Sep 2017 | HKD | 0.9 | 0.96 | 0.9 | 0.93 | 0.93 | +0.02 (+2.20%) | 1,888,000 |
25 Sep 2017 | HKD | 0.95 | 0.95 | 0.9 | 0.91 | 0.91 | -0.05 (-5.21%) | 1,376,600 |
22 Sep 2017 | HKD | 0.94 | 0.96 | 0.85 | 0.96 | 0.96 | +0.01 (+1.05%) | 622,000 |
21 Sep 2017 | HKD | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 1,448,000 |
20 Sep 2017 | HKD | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 930,000 |
19 Sep 2017 | HKD | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 3,088,000 |
18 Sep 2017 | HKD | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 1,937,400 |
15 Sep 2017 | HKD | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 920,000 |
14 Sep 2017 | HKD | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,424,000 |
13 Sep 2017 | HKD | 0.98 | 1 | 0.98 | 0.99 | 0.99 | +0.01 (+1.02%) | 1,208,336 |
12 Sep 2017 | HKD | 1 | 1 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 1,146,000 |
11 Sep 2017 | HKD | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 1,280,000 |
8 Sep 2017 | HKD | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 2,186,000 |
7 Sep 2017 | HKD | 1 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 1,776,200 |
6 Sep 2017 | HKD | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 1,592,000 |
5 Sep 2017 | HKD | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,440,000 |
4 Sep 2017 | HKD | 1.01 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 1,064,000 |
1 Sep 2017 | HKD | 1 | 1.03 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 2,104,000 |