Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | HKD | 1.16 | 1.17 | 1.13 | 1.15 | 11.5 | -0.02 (-1.71%) | 5,416,000 |
12 Oct 2017 | HKD | 1.1 | 1.18 | 1.1 | 1.17 | 11.7 | +0.06 (+5.41%) | 5,516,000 |
11 Oct 2017 | HKD | 1.1 | 1.11 | 1.09 | 1.11 | 11.1 | 0.0 (0.0%) | 1,852,000 |
10 Oct 2017 | HKD | 1.1 | 1.11 | 1.09 | 1.11 | 11.1 | +0.01 (+0.91%) | 2,096,000 |
9 Oct 2017 | HKD | 1.06 | 1.15 | 1.06 | 1.1 | 11 | +0.02 (+1.85%) | 7,388,000 |
6 Oct 2017 | HKD | 1.1 | 1.11 | 1.06 | 1.08 | 10.8 | -0.02 (-1.82%) | 4,780,000 |
5 Oct 2017 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 11 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.13 | 1.14 | 1.07 | 1.1 | 11 | -0.04 (-3.51%) | 12,988,000 |
3 Oct 2017 | HKD | 1.12 | 1.14 | 1.11 | 1.14 | 11.4 | +0.02 (+1.79%) | 2,624,000 |
2 Oct 2017 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 11.2 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.16 | 1.17 | 1.1 | 1.12 | 11.2 | -0.03 (-2.61%) | 6,500,000 |
28 Sep 2017 | HKD | 1.13 | 1.15 | 1.11 | 1.15 | 11.5 | +0.01 (+0.88%) | 25,172,000 |
27 Sep 2017 | HKD | 1.14 | 1.14 | 1.11 | 1.14 | 11.4 | -0.03 (-2.56%) | 28,008,000 |
26 Sep 2017 | HKD | 1.17 | 1.17 | 1.15 | 1.17 | 11.7 | 0.0 (0.0%) | 3,304,000 |
25 Sep 2017 | HKD | 1.16 | 1.17 | 1.14 | 1.17 | 11.7 | +0.03 (+2.63%) | 4,420,000 |
22 Sep 2017 | HKD | 1.15 | 1.15 | 1.13 | 1.14 | 11.4 | -0.01 (-0.87%) | 3,748,170 |
21 Sep 2017 | HKD | 1.15 | 1.15 | 1.14 | 1.15 | 11.5 | -0.01 (-0.86%) | 2,224,000 |
20 Sep 2017 | HKD | 1.18 | 1.18 | 1.13 | 1.16 | 11.6 | -0.02 (-1.69%) | 6,476,000 |
19 Sep 2017 | HKD | 1.18 | 1.19 | 1.16 | 1.18 | 11.8 | +0.01 (+0.85%) | 8,536,010 |
18 Sep 2017 | HKD | 1.14 | 1.17 | 1.13 | 1.17 | 11.7 | +0.04 (+3.54%) | 9,196,000 |
15 Sep 2017 | HKD | 1.12 | 1.16 | 1.12 | 1.13 | 11.3 | +0.01 (+0.89%) | 8,360,000 |
14 Sep 2017 | HKD | 1.14 | 1.14 | 1.12 | 1.12 | 11.2 | -0.02 (-1.75%) | 3,288,000 |
13 Sep 2017 | HKD | 1.14 | 1.14 | 1.11 | 1.14 | 11.4 | 0.0 (0.0%) | 2,172,000 |
12 Sep 2017 | HKD | 1.15 | 1.15 | 1.12 | 1.14 | 11.4 | -0.01 (-0.87%) | 3,956,000 |
11 Sep 2017 | HKD | 1.13 | 1.15 | 1.13 | 1.15 | 11.5 | +0.02 (+1.77%) | 11,476,000 |
8 Sep 2017 | HKD | 1.13 | 1.15 | 1.11 | 1.13 | 11.3 | 0.0 (0.0%) | 6,788,000 |
7 Sep 2017 | HKD | 1.13 | 1.15 | 1.11 | 1.13 | 11.3 | 0.0 (0.0%) | 6,288,000 |
6 Sep 2017 | HKD | 1.11 | 1.13 | 1.1 | 1.13 | 11.3 | 0.0 (0.0%) | 2,280,000 |
5 Sep 2017 | HKD | 1.12 | 1.13 | 1.11 | 1.13 | 11.3 | +0.01 (+0.89%) | 2,432,000 |
4 Sep 2017 | HKD | 1.1 | 1.14 | 1.1 | 1.12 | 11.2 | +0.02 (+1.82%) | 5,212,000 |