Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | HKD | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 358,000 |
23 Nov 2017 | HKD | 1.2 | 1.22 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 922,000 |
22 Nov 2017 | HKD | 1.2 | 1.26 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 3,116,000 |
21 Nov 2017 | HKD | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 2,512,000 |
20 Nov 2017 | HKD | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 4,442,000 |
17 Nov 2017 | HKD | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,120,700 |
16 Nov 2017 | HKD | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,446,000 |
15 Nov 2017 | HKD | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,008,000 |
14 Nov 2017 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 110,000 |
13 Nov 2017 | HKD | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 844,500 |
10 Nov 2017 | HKD | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 260,000 |
9 Nov 2017 | HKD | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 607,000 |
8 Nov 2017 | HKD | 1.2 | 1.22 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 880,000 |
7 Nov 2017 | HKD | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 1,180,000 |
6 Nov 2017 | HKD | 1.19 | 1.23 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 673,300 |
3 Nov 2017 | HKD | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 496,000 |
2 Nov 2017 | HKD | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 1,016,000 |
1 Nov 2017 | HKD | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 120,000 |
31 Oct 2017 | HKD | 1.18 | 1.21 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 434,000 |
30 Oct 2017 | HKD | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 964,000 |
27 Oct 2017 | HKD | 1.16 | 1.23 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 2,354,000 |
26 Oct 2017 | HKD | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 94,000 |
25 Oct 2017 | HKD | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 500,000 |
24 Oct 2017 | HKD | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 1,024,000 |
23 Oct 2017 | HKD | 1.1 | 1.18 | 1.08 | 1.17 | 1.17 | +0.1 (+9.35%) | 2,924,000 |
20 Oct 2017 | HKD | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | +0.04 (+3.88%) | 598,250 |
19 Oct 2017 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 240,000 |
18 Oct 2017 | HKD | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | +0.01 (+0.93%) | 126,000 |
17 Oct 2017 | HKD | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 116,000 |
16 Oct 2017 | HKD | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 126,000 |