Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | HKD | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 550,000 |
23 Oct 2017 | HKD | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 526,000 |
20 Oct 2017 | HKD | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 251,000 |
19 Oct 2017 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 712,000 |
18 Oct 2017 | HKD | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 129,000 |
17 Oct 2017 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 624,000 |
16 Oct 2017 | HKD | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 413,000 |
13 Oct 2017 | HKD | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 174,000 |
12 Oct 2017 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | +0.04 (+4.88%) | 401,000 |
11 Oct 2017 | HKD | 0.82 | 0.86 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 377,000 |
10 Oct 2017 | HKD | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 123,000 |
9 Oct 2017 | HKD | 0.8 | 0.86 | 0.8 | 0.84 | 0.84 | +0.04 (+5%) | 1,533,000 |
6 Oct 2017 | HKD | 0.8 | 0.82 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 140,000 |
5 Oct 2017 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.82 | 0.83 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 267,300 |
3 Oct 2017 | HKD | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 92,000 |
2 Oct 2017 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.01 (+1.19%) | 188,000 |
28 Sep 2017 | HKD | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 69,000 |
27 Sep 2017 | HKD | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | +0.01 (+1.18%) | 216,000 |
26 Sep 2017 | HKD | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | +0.03 (+3.66%) | 720,000 |
25 Sep 2017 | HKD | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 534,000 |
22 Sep 2017 | HKD | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 527,000 |
21 Sep 2017 | HKD | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 267,000 |
20 Sep 2017 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | +0.04 (+4.94%) | 886,300 |
19 Sep 2017 | HKD | 0.83 | 0.85 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 476,000 |
18 Sep 2017 | HKD | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 422,000 |
15 Sep 2017 | HKD | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 428,000 |
14 Sep 2017 | HKD | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | +0.04 (+4.94%) | 2,892,000 |
13 Sep 2017 | HKD | 0.8 | 0.81 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 532,000 |