Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2017 | HKD | 1.42 | 1.42 | 1.39 | 1.4 | 1.3519 | -0.02 (-1.41%) | 205,000 |
15 Nov 2017 | HKD | 1.41 | 1.42 | 1.4 | 1.42 | 1.3712 | +0.02 (+1.43%) | 321,000 |
14 Nov 2017 | HKD | 1.41 | 1.42 | 1.39 | 1.4 | 1.3519 | -0.01 (-0.71%) | 641,000 |
13 Nov 2017 | HKD | 1.45 | 1.45 | 1.38 | 1.41 | 1.3616 | -0.04 (-2.76%) | 1,563,000 |
10 Nov 2017 | HKD | 1.44 | 1.46 | 1.42 | 1.45 | 1.4002 | +0.02 (+1.40%) | 835,000 |
9 Nov 2017 | HKD | 1.47 | 1.47 | 1.43 | 1.43 | 1.3809 | -0.02 (-1.38%) | 510,000 |
8 Nov 2017 | HKD | 1.46 | 1.47 | 1.45 | 1.45 | 1.4002 | -0.01 (-0.68%) | 171,000 |
7 Nov 2017 | HKD | 1.47 | 1.47 | 1.45 | 1.46 | 1.4099 | -0.01 (-0.68%) | 292,000 |
6 Nov 2017 | HKD | 1.45 | 1.47 | 1.44 | 1.47 | 1.4195 | +0.01 (+0.68%) | 399,000 |
3 Nov 2017 | HKD | 1.48 | 1.48 | 1.45 | 1.46 | 1.4099 | -0.02 (-1.35%) | 211,000 |
2 Nov 2017 | HKD | 1.46 | 1.48 | 1.46 | 1.48 | 1.4292 | +0.01 (+0.68%) | 197,000 |
1 Nov 2017 | HKD | 1.47 | 1.48 | 1.47 | 1.47 | 1.4195 | -0.01 (-0.68%) | 107,000 |
31 Oct 2017 | HKD | 1.49 | 1.49 | 1.47 | 1.48 | 1.4292 | +0.01 (+0.68%) | 107,000 |
30 Oct 2017 | HKD | 1.48 | 1.49 | 1.46 | 1.47 | 1.4195 | +0.01 (+0.68%) | 275,000 |
27 Oct 2017 | HKD | 1.51 | 1.51 | 1.45 | 1.46 | 1.4099 | -0.02 (-1.35%) | 658,000 |
26 Oct 2017 | HKD | 1.48 | 1.5 | 1.47 | 1.48 | 1.4292 | +0.02 (+1.37%) | 356,000 |
25 Oct 2017 | HKD | 1.46 | 1.49 | 1.45 | 1.46 | 1.4099 | 0.0 (0.0%) | 714,000 |
24 Oct 2017 | HKD | 1.46 | 1.48 | 1.46 | 1.46 | 1.4099 | -0.01 (-0.68%) | 795,000 |
23 Oct 2017 | HKD | 1.48 | 1.49 | 1.47 | 1.47 | 1.4195 | -0.01 (-0.68%) | 736,000 |
20 Oct 2017 | HKD | 1.48 | 1.48 | 1.47 | 1.48 | 1.4292 | +0.03 (+2.07%) | 1,107,000 |
19 Oct 2017 | HKD | 1.49 | 1.49 | 1.45 | 1.45 | 1.4002 | -0.05 (-3.33%) | 706,000 |
18 Oct 2017 | HKD | 1.51 | 1.51 | 1.49 | 1.5 | 1.4485 | 0.0 (0.0%) | 533,000 |
17 Oct 2017 | HKD | 1.49 | 1.53 | 1.48 | 1.5 | 1.4485 | 0.0 (0.0%) | 400,000 |
16 Oct 2017 | HKD | 1.51 | 1.52 | 1.5 | 1.5 | 1.4485 | -0.01 (-0.66%) | 414,000 |
13 Oct 2017 | HKD | 1.5 | 1.54 | 1.49 | 1.51 | 1.4581 | 0.0 (0.0%) | 954,000 |
12 Oct 2017 | HKD | 1.5 | 1.51 | 1.5 | 1.51 | 1.4581 | +0.01 (+0.67%) | 722,000 |
11 Oct 2017 | HKD | 1.48 | 1.51 | 1.48 | 1.5 | 1.4485 | +0.02 (+1.35%) | 1,031,000 |
10 Oct 2017 | HKD | 1.45 | 1.48 | 1.44 | 1.48 | 1.4292 | +0.02 (+1.37%) | 745,000 |
9 Oct 2017 | HKD | 1.45 | 1.46 | 1.43 | 1.46 | 1.4099 | -0.01 (-0.68%) | 784,000 |
6 Oct 2017 | HKD | 1.46 | 1.47 | 1.45 | 1.47 | 1.4195 | +0.03 (+2.08%) | 412,000 |