Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 1 | 1.05 | 0.93 | 1 | 1 | 0.0 (0.0%) | 5,870,000 |
22 Nov 2017 | HKD | 1.1 | 1.1 | 0.88 | 1 | 1 | -0.1 (-9.09%) | 7,850,000 |
21 Nov 2017 | HKD | 1.18 | 1.19 | 1.02 | 1.1 | 1.1 | -0.08 (-6.78%) | 9,550,000 |
20 Nov 2017 | HKD | 1.17 | 1.21 | 1.08 | 1.18 | 1.18 | +0.01 (+0.85%) | 5,410,000 |
17 Nov 2017 | HKD | 1.06 | 1.25 | 1.01 | 1.17 | 1.17 | +0.11 (+10.38%) | 7,230,000 |
16 Nov 2017 | HKD | 1.09 | 1.09 | 1 | 1.06 | 1.06 | -0.03 (-2.75%) | 3,250,000 |
15 Nov 2017 | HKD | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 2,670,000 |
14 Nov 2017 | HKD | 1.15 | 1.16 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 1,720,000 |
13 Nov 2017 | HKD | 1.15 | 1.2 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 2,310,000 |
10 Nov 2017 | HKD | 1.1 | 1.18 | 1.08 | 1.15 | 1.15 | +0.05 (+4.55%) | 1,790,000 |
9 Nov 2017 | HKD | 1.18 | 1.2 | 1.07 | 1.1 | 1.1 | -0.09 (-7.56%) | 2,730,000 |
8 Nov 2017 | HKD | 1.24 | 1.24 | 1.15 | 1.19 | 1.19 | -0.05 (-4.03%) | 5,230,000 |
7 Nov 2017 | HKD | 1.24 | 1.25 | 1.12 | 1.24 | 1.24 | 0.0 (0.0%) | 10,500,000 |
6 Nov 2017 | HKD | 1.49 | 1.49 | 1.14 | 1.24 | 1.24 | -0.25 (-16.78%) | 6,930,000 |
3 Nov 2017 | HKD | 1.53 | 1.56 | 1.39 | 1.49 | 1.49 | -0.04 (-2.61%) | 6,300,000 |
2 Nov 2017 | HKD | 1.58 | 1.66 | 1.43 | 1.53 | 1.53 | +0.03 (+2%) | 10,720,000 |
1 Nov 2017 | HKD | 1.34 | 1.53 | 1.26 | 1.5 | 1.5 | +0.16 (+11.94%) | 7,320,000 |
31 Oct 2017 | HKD | 1.23 | 1.34 | 1.23 | 1.34 | 1.34 | +0.11 (+8.94%) | 7,480,000 |
30 Oct 2017 | HKD | 1.13 | 1.3 | 1.13 | 1.23 | 1.23 | +0.1 (+8.85%) | 8,920,000 |
27 Oct 2017 | HKD | 1.05 | 1.15 | 1.02 | 1.13 | 1.13 | +0.08 (+7.62%) | 4,900,000 |
26 Oct 2017 | HKD | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 810,000 |
25 Oct 2017 | HKD | 1.05 | 1.05 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 1,550,000 |
24 Oct 2017 | HKD | 1.01 | 1.08 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 5,010,000 |
23 Oct 2017 | HKD | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | +0.02 (+2.02%) | 1,340,000 |
20 Oct 2017 | HKD | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 130,000 |
19 Oct 2017 | HKD | 0.98 | 1.01 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 1,440,000 |
18 Oct 2017 | HKD | 1 | 1.02 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 1,750,000 |
17 Oct 2017 | HKD | 0.98 | 1 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 1,350,000 |
16 Oct 2017 | HKD | 0.96 | 1 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 1,100,000 |
13 Oct 2017 | HKD | 1.03 | 1.03 | 0.95 | 0.96 | 0.96 | -0.07 (-6.80%) | 2,700,000 |