Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | HKD | 1.62 | 1.63 | 1.55 | 1.63 | 1.63 | -0.03 (-1.81%) | 302,000 |
21 Nov 2017 | HKD | 1.64 | 1.66 | 1.6 | 1.66 | 1.66 | +0.01 (+0.61%) | 34,000 |
20 Nov 2017 | HKD | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -0.03 (-1.79%) | 92,000 |
17 Nov 2017 | HKD | 1.65 | 1.7 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 233,000 |
16 Nov 2017 | HKD | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | +0.11 (+7.01%) | 892,000 |
15 Nov 2017 | HKD | 1.56 | 1.57 | 1.49 | 1.57 | 1.57 | -0.01 (-0.63%) | 664,000 |
14 Nov 2017 | HKD | 1.63 | 1.64 | 1.51 | 1.58 | 1.58 | 0.0 (0.0%) | 372,000 |
13 Nov 2017 | HKD | 1.57 | 1.65 | 1.54 | 1.58 | 1.58 | -0.06 (-3.66%) | 308,000 |
10 Nov 2017 | HKD | 1.63 | 1.65 | 1.59 | 1.64 | 1.64 | -0.02 (-1.20%) | 116,000 |
9 Nov 2017 | HKD | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 174,000 |
8 Nov 2017 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | +0.07 (+4.38%) | 332,000 |
7 Nov 2017 | HKD | 1.61 | 1.65 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 396,000 |
6 Nov 2017 | HKD | 1.67 | 1.74 | 1.58 | 1.63 | 1.63 | -0.04 (-2.40%) | 1,478,000 |
3 Nov 2017 | HKD | 1.58 | 1.68 | 1.53 | 1.67 | 1.67 | +0.11 (+7.05%) | 1,316,000 |
2 Nov 2017 | HKD | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 294,000 |
1 Nov 2017 | HKD | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 156,000 |
31 Oct 2017 | HKD | 1.53 | 1.57 | 1.51 | 1.56 | 1.56 | +0.03 (+1.96%) | 242,000 |
30 Oct 2017 | HKD | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 102,000 |
27 Oct 2017 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 60,000 |
26 Oct 2017 | HKD | 1.54 | 1.59 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 184,000 |
25 Oct 2017 | HKD | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 394,000 |
24 Oct 2017 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 86,000 |
23 Oct 2017 | HKD | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 460,000 |
20 Oct 2017 | HKD | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 284,000 |
19 Oct 2017 | HKD | 1.54 | 1.59 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 746,000 |
18 Oct 2017 | HKD | 1.54 | 1.58 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 140,000 |
17 Oct 2017 | HKD | 1.5 | 1.54 | 1.49 | 1.54 | 1.54 | +0.02 (+1.32%) | 208,000 |
16 Oct 2017 | HKD | 1.55 | 1.55 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 298,000 |
13 Oct 2017 | HKD | 1.51 | 1.58 | 1.49 | 1.55 | 1.55 | +0.05 (+3.33%) | 472,000 |
12 Oct 2017 | HKD | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 208,000 |