Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | HKD | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 2,082,000 |
11 Jan 2018 | HKD | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,006,000 |
10 Jan 2018 | HKD | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,770,000 |
9 Jan 2018 | HKD | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,336,660 |
8 Jan 2018 | HKD | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 1,322,000 |
5 Jan 2018 | HKD | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 812,000 |
4 Jan 2018 | HKD | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -0.03 (-1.68%) | 3,058,000 |
3 Jan 2018 | HKD | 1.78 | 1.8 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,380,000 |
2 Jan 2018 | HKD | 1.8 | 1.81 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 1,918,000 |
1 Jan 2018 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.79 | 1.81 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 2,908,000 |
28 Dec 2017 | HKD | 1.75 | 1.79 | 1.73 | 1.79 | 1.79 | +0.04 (+2.29%) | 2,042,000 |
27 Dec 2017 | HKD | 1.79 | 1.8 | 1.7 | 1.75 | 1.75 | -0.02 (-1.13%) | 6,384,000 |
26 Dec 2017 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.8 | 1.8 | 1.74 | 1.77 | 1.77 | -0.01 (-0.56%) | 2,788,000 |
21 Dec 2017 | HKD | 1.81 | 1.83 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 3,574,000 |
20 Dec 2017 | HKD | 1.83 | 1.83 | 1.77 | 1.8 | 1.8 | -0.03 (-1.64%) | 2,562,000 |
19 Dec 2017 | HKD | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 1,272,000 |
18 Dec 2017 | HKD | 1.84 | 1.84 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 2,116,000 |
15 Dec 2017 | HKD | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | +0.02 (+1.10%) | 2,538,000 |
14 Dec 2017 | HKD | 1.86 | 1.89 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 5,900,000 |
13 Dec 2017 | HKD | 1.84 | 1.87 | 1.79 | 1.85 | 1.85 | +0.05 (+2.78%) | 9,048,000 |
12 Dec 2017 | HKD | 1.81 | 1.82 | 1.76 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,978,000 |
11 Dec 2017 | HKD | 1.8 | 1.85 | 1.77 | 1.81 | 1.81 | +0.04 (+2.26%) | 10,636,000 |
8 Dec 2017 | HKD | 1.66 | 1.83 | 1.65 | 1.77 | 1.77 | +0.12 (+7.27%) | 22,386,000 |
7 Dec 2017 | HKD | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,492,000 |
6 Dec 2017 | HKD | 1.6 | 1.65 | 1.57 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,950,000 |
5 Dec 2017 | HKD | 1.57 | 1.63 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 1,832,000 |
4 Dec 2017 | HKD | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 2,262,000 |