Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 1.02 | 1.04 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 21,498,000 |
22 Nov 2017 | HKD | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 11,960,000 |
21 Nov 2017 | HKD | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 8,770,000 |
20 Nov 2017 | HKD | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.05 (-4.59%) | 13,044,000 |
17 Nov 2017 | HKD | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 8,486,000 |
16 Nov 2017 | HKD | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 5,968,000 |
15 Nov 2017 | HKD | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 7,228,000 |
14 Nov 2017 | HKD | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 7,318,000 |
13 Nov 2017 | HKD | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 7,700,000 |
10 Nov 2017 | HKD | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 3,622,000 |
9 Nov 2017 | HKD | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 9,977,185 |
8 Nov 2017 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | +0.02 (+1.82%) | 8,008,730 |
7 Nov 2017 | HKD | 1.15 | 1.15 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 27,792,000 |
6 Nov 2017 | HKD | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 8,882,300 |
3 Nov 2017 | HKD | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 12,832,520 |
2 Nov 2017 | HKD | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 13,222,000 |
1 Nov 2017 | HKD | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 14,284,500 |
31 Oct 2017 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 11,048,000 |
30 Oct 2017 | HKD | 1.2 | 1.21 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 13,040,000 |
27 Oct 2017 | HKD | 1.22 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 14,740,000 |
26 Oct 2017 | HKD | 1.2 | 1.22 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 5,176,520 |
25 Oct 2017 | HKD | 1.2 | 1.23 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 10,510,000 |
24 Oct 2017 | HKD | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 17,098,000 |
23 Oct 2017 | HKD | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 11,874,000 |
20 Oct 2017 | HKD | 1.17 | 1.25 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 44,248,000 |
19 Oct 2017 | HKD | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 49,358,910 |
18 Oct 2017 | HKD | 1.2 | 1.23 | 1.16 | 1.22 | 1.22 | +0.02 (+1.67%) | 46,056,000 |
17 Oct 2017 | HKD | 1.2 | 1.22 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 35,754,000 |
16 Oct 2017 | HKD | 1.13 | 1.2 | 1.13 | 1.2 | 1.2 | +0.07 (+6.19%) | 51,362,000 |
13 Oct 2017 | HKD | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 11,736,000 |