Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | HKD | 1.76 | 1.77 | 1.68 | 1.7 | 1.7 | -0.06 (-3.41%) | 9,396,000 |
23 Oct 2017 | HKD | 1.76 | 1.78 | 1.7 | 1.76 | 1.76 | +0.01 (+0.57%) | 3,890,000 |
20 Oct 2017 | HKD | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | +0.02 (+1.16%) | 4,418,000 |
19 Oct 2017 | HKD | 1.77 | 1.77 | 1.69 | 1.73 | 1.73 | -0.05 (-2.81%) | 12,607,210 |
18 Oct 2017 | HKD | 1.77 | 1.8 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 4,031,149 |
17 Oct 2017 | HKD | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 9,710,000 |
16 Oct 2017 | HKD | 1.88 | 1.9 | 1.78 | 1.8 | 1.8 | -0.08 (-4.26%) | 13,682,000 |
13 Oct 2017 | HKD | 1.77 | 1.94 | 1.74 | 1.88 | 1.88 | +0.11 (+6.21%) | 28,586,000 |
12 Oct 2017 | HKD | 1.79 | 1.8 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 9,114,000 |
11 Oct 2017 | HKD | 1.71 | 1.83 | 1.71 | 1.77 | 1.77 | +0.06 (+3.51%) | 22,561,240 |
10 Oct 2017 | HKD | 1.71 | 1.74 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 11,288,000 |
9 Oct 2017 | HKD | 1.75 | 1.77 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 9,307,251 |
6 Oct 2017 | HKD | 1.76 | 1.81 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 9,868,000 |
5 Oct 2017 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.78 | 1.8 | 1.73 | 1.76 | 1.76 | -0.01 (-0.56%) | 7,798,000 |
3 Oct 2017 | HKD | 1.7 | 1.78 | 1.63 | 1.77 | 1.77 | +0.04 (+2.31%) | 14,866,000 |
2 Oct 2017 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.78 | 1.8 | 1.71 | 1.73 | 1.73 | -0.05 (-2.81%) | 24,007,000 |
28 Sep 2017 | HKD | 1.89 | 1.89 | 1.77 | 1.78 | 1.78 | -0.11 (-5.82%) | 13,090,000 |
27 Sep 2017 | HKD | 1.89 | 1.94 | 1.86 | 1.89 | 1.89 | +0.03 (+1.61%) | 11,876,000 |
26 Sep 2017 | HKD | 1.83 | 1.89 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 10,054,000 |
25 Sep 2017 | HKD | 1.89 | 1.93 | 1.79 | 1.85 | 1.85 | -0.04 (-2.12%) | 20,567,580 |
22 Sep 2017 | HKD | 1.95 | 2 | 1.87 | 1.89 | 1.89 | -0.06 (-3.08%) | 16,992,000 |
21 Sep 2017 | HKD | 1.97 | 2.05 | 1.94 | 1.95 | 1.95 | -0.03 (-1.52%) | 27,234,000 |
20 Sep 2017 | HKD | 1.97 | 2.04 | 1.96 | 1.98 | 1.98 | +0.01 (+0.51%) | 30,730,000 |
19 Sep 2017 | HKD | 1.86 | 1.99 | 1.85 | 1.97 | 1.97 | +0.13 (+7.07%) | 39,209,398 |
18 Sep 2017 | HKD | 1.88 | 1.9 | 1.81 | 1.84 | 1.84 | -0.02 (-1.08%) | 17,843,400 |
15 Sep 2017 | HKD | 1.87 | 1.87 | 1.78 | 1.86 | 1.86 | +0.01 (+0.54%) | 28,498,301 |
14 Sep 2017 | HKD | 1.79 | 1.97 | 1.79 | 1.85 | 1.85 | +0.05 (+2.78%) | 46,590,000 |
13 Sep 2017 | HKD | 1.83 | 1.87 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 22,374,850 |