Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 1.01 | 1.02 | 1 | 1 | 1 | -0.01 (-0.99%) | 1,048,000 |
11 Oct 2017 | HKD | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 1,448,000 |
10 Oct 2017 | HKD | 1.02 | 1.02 | 0.99 | 1 | 1 | 0.0 (0.0%) | 1,026,000 |
9 Oct 2017 | HKD | 1 | 1 | 0.97 | 1 | 1 | 0.0 (0.0%) | 2,056,000 |
6 Oct 2017 | HKD | 0.99 | 1.01 | 0.96 | 1 | 1 | +0.01 (+1.01%) | 5,171,000 |
5 Oct 2017 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -0.03 (-2.94%) | 1,786,000 |
3 Oct 2017 | HKD | 1.03 | 1.04 | 0.95 | 1.02 | 1.02 | -0.04 (-3.77%) | 7,543,000 |
2 Oct 2017 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.99 | 1.08 | 0.99 | 1.06 | 1.06 | +0.07 (+7.07%) | 20,534,000 |
28 Sep 2017 | HKD | 0.93 | 1.03 | 0.92 | 0.99 | 0.99 | +0.06 (+6.45%) | 7,764,000 |
27 Sep 2017 | HKD | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 8,022,000 |
26 Sep 2017 | HKD | 0.91 | 0.92 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 2,506,000 |
25 Sep 2017 | HKD | 0.93 | 0.94 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 2,563,000 |
22 Sep 2017 | HKD | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,416,000 |
21 Sep 2017 | HKD | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 1,423,000 |
20 Sep 2017 | HKD | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 1,328,000 |
19 Sep 2017 | HKD | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 8,009,000 |
18 Sep 2017 | HKD | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 3,746,000 |
15 Sep 2017 | HKD | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | +0.02 (+2.17%) | 5,436,000 |
14 Sep 2017 | HKD | 0.91 | 0.92 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 1,526,000 |
13 Sep 2017 | HKD | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 2,569,000 |
12 Sep 2017 | HKD | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 10,452,000 |
11 Sep 2017 | HKD | 0.92 | 0.92 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 8,166,000 |
8 Sep 2017 | HKD | 0.92 | 0.92 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 9,244,000 |
7 Sep 2017 | HKD | 0.91 | 0.94 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 10,678,000 |
6 Sep 2017 | HKD | 0.92 | 0.93 | 0.88 | 0.92 | 0.92 | 0.0 (0.0%) | 17,985,000 |
5 Sep 2017 | HKD | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -0.05 (-5.15%) | 13,006,000 |
4 Sep 2017 | HKD | 0.97 | 1 | 0.95 | 0.97 | 0.97 | +0.05 (+5.43%) | 21,499,000 |
1 Sep 2017 | HKD | 0.92 | 0.93 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 6,659,000 |