Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2017 | HKD | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | +0.06 (+4.76%) | 820,000 |
24 Oct 2017 | HKD | 1.25 | 1.3 | 1.25 | 1.26 | 1.26 | +0.03 (+2.44%) | 136,000 |
23 Oct 2017 | HKD | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 68,000 |
20 Oct 2017 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
19 Oct 2017 | HKD | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 88,000 |
18 Oct 2017 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 12,000 |
17 Oct 2017 | HKD | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 376,000 |
16 Oct 2017 | HKD | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 184,000 |
13 Oct 2017 | HKD | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -0.03 (-2.29%) | 88,000 |
12 Oct 2017 | HKD | 1.28 | 1.33 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 68,000 |
11 Oct 2017 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
10 Oct 2017 | HKD | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 140,000 |
9 Oct 2017 | HKD | 1.35 | 1.35 | 1.26 | 1.32 | 1.32 | -0.04 (-2.94%) | 396,000 |
6 Oct 2017 | HKD | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 388,000 |
5 Oct 2017 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 284,000 |
3 Oct 2017 | HKD | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 224,000 |
2 Oct 2017 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 580,000 |
28 Sep 2017 | HKD | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 916,000 |
27 Sep 2017 | HKD | 1.34 | 1.34 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 556,000 |
26 Sep 2017 | HKD | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 728,000 |
25 Sep 2017 | HKD | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 2,812,000 |
22 Sep 2017 | HKD | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,736,000 |
21 Sep 2017 | HKD | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 948,000 |
20 Sep 2017 | HKD | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | +0.06 (+4.58%) | 1,364,000 |
19 Sep 2017 | HKD | 1.3 | 1.31 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 616,000 |
18 Sep 2017 | HKD | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.04 (+3.17%) | 1,132,000 |
15 Sep 2017 | HKD | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.03 (-2.33%) | 108,000 |
14 Sep 2017 | HKD | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | +0.05 (+4.03%) | 284,000 |