Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | HKD | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | +0.01 (+0.30%) | 790,000 |
23 Nov 2017 | HKD | 3.38 | 3.41 | 3.32 | 3.33 | 3.33 | -0.05 (-1.48%) | 1,866,000 |
22 Nov 2017 | HKD | 3.36 | 3.41 | 3.33 | 3.38 | 3.38 | 0.0 (0.0%) | 2,300,000 |
21 Nov 2017 | HKD | 3.38 | 3.4 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 889,000 |
20 Nov 2017 | HKD | 3.5 | 3.5 | 3.32 | 3.37 | 3.37 | -0.09 (-2.60%) | 3,346,000 |
17 Nov 2017 | HKD | 3.53 | 3.53 | 3.45 | 3.46 | 3.46 | -0.04 (-1.14%) | 3,194,000 |
16 Nov 2017 | HKD | 3.6 | 3.61 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 4,280,000 |
15 Nov 2017 | HKD | 3.64 | 3.64 | 3.6 | 3.6 | 3.6 | -0.04 (-1.10%) | 2,018,000 |
14 Nov 2017 | HKD | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 662,000 |
13 Nov 2017 | HKD | 3.7 | 3.7 | 3.64 | 3.64 | 3.64 | -0.06 (-1.62%) | 1,356,000 |
10 Nov 2017 | HKD | 3.71 | 3.75 | 3.7 | 3.7 | 3.7 | -0.01 (-0.27%) | 1,072,000 |
9 Nov 2017 | HKD | 3.72 | 3.75 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 1,423,028 |
8 Nov 2017 | HKD | 3.76 | 3.76 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 640,000 |
7 Nov 2017 | HKD | 3.76 | 3.76 | 3.71 | 3.73 | 3.73 | -0.01 (-0.27%) | 1,152,000 |
6 Nov 2017 | HKD | 3.81 | 3.81 | 3.73 | 3.74 | 3.74 | -0.03 (-0.80%) | 658,000 |
3 Nov 2017 | HKD | 3.82 | 3.82 | 3.75 | 3.77 | 3.77 | -0.02 (-0.53%) | 778,000 |
2 Nov 2017 | HKD | 3.8 | 3.86 | 3.76 | 3.79 | 3.79 | +0.04 (+1.07%) | 1,702,000 |
1 Nov 2017 | HKD | 3.76 | 3.81 | 3.75 | 3.75 | 3.75 | -0.06 (-1.57%) | 670,000 |
31 Oct 2017 | HKD | 3.74 | 3.82 | 3.72 | 3.81 | 3.81 | +0.03 (+0.79%) | 1,152,000 |
30 Oct 2017 | HKD | 3.8 | 3.82 | 3.72 | 3.78 | 3.78 | 0.0 (0.0%) | 1,288,000 |
27 Oct 2017 | HKD | 3.79 | 3.83 | 3.78 | 3.78 | 3.78 | -0.02 (-0.53%) | 1,126,000 |
26 Oct 2017 | HKD | 3.8 | 3.86 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 866,368 |
25 Oct 2017 | HKD | 3.85 | 3.86 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 764,643 |
24 Oct 2017 | HKD | 3.9 | 3.92 | 3.85 | 3.85 | 3.85 | -0.03 (-0.77%) | 654,000 |
23 Oct 2017 | HKD | 3.88 | 3.88 | 3.83 | 3.88 | 3.88 | 0.0 (0.0%) | 662,971 |
20 Oct 2017 | HKD | 3.78 | 3.89 | 3.78 | 3.88 | 3.88 | +0.09 (+2.37%) | 1,332,000 |
19 Oct 2017 | HKD | 3.92 | 3.96 | 3.78 | 3.79 | 3.79 | -0.13 (-3.32%) | 1,582,000 |
18 Oct 2017 | HKD | 3.96 | 3.98 | 3.92 | 3.92 | 3.92 | -0.03 (-0.76%) | 1,260,763 |
17 Oct 2017 | HKD | 4 | 4.01 | 3.92 | 3.95 | 3.95 | -0.04 (-1.00%) | 1,002,000 |
16 Oct 2017 | HKD | 3.88 | 4.02 | 3.88 | 3.99 | 3.99 | +0.08 (+2.05%) | 2,586,000 |