Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 1 | 1.03 | 0.94 | 1.03 | 1.03 | +0.03 (+3%) | 1,680,000 |
11 Oct 2017 | HKD | 1.15 | 1.2 | 0.95 | 1 | 1 | -0.15 (-13.04%) | 5,720,000 |
10 Oct 2017 | HKD | 0.95 | 1.2 | 0.93 | 1.15 | 1.15 | +0.2 (+21.05%) | 5,740,000 |
9 Oct 2017 | HKD | 1 | 1 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 830,000 |
6 Oct 2017 | HKD | 1.02 | 1.03 | 0.94 | 1 | 1 | -0.02 (-1.96%) | 990,000 |
5 Oct 2017 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.05 | 1.08 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 2,640,000 |
3 Oct 2017 | HKD | 1 | 1.05 | 0.97 | 1.05 | 1.05 | +0.05 (+5%) | 1,780,000 |
2 Oct 2017 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.94 | 1 | 0.9 | 1 | 1 | +0.06 (+6.38%) | 1,430,000 |
28 Sep 2017 | HKD | 0.94 | 0.98 | 0.84 | 0.94 | 0.94 | 0.0 (0.0%) | 1,100,000 |
27 Sep 2017 | HKD | 0.94 | 1 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 340,000 |
26 Sep 2017 | HKD | 0.97 | 0.97 | 0.91 | 0.94 | 0.94 | -0.03 (-3.09%) | 790,000 |
25 Sep 2017 | HKD | 0.97 | 1.01 | 0.91 | 0.97 | 0.97 | 0.0 (0.0%) | 680,000 |
22 Sep 2017 | HKD | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -0.05 (-4.90%) | 810,000 |
21 Sep 2017 | HKD | 1.06 | 1.14 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 2,050,000 |
20 Sep 2017 | HKD | 0.92 | 1.09 | 0.88 | 1.06 | 1.06 | +0.14 (+15.22%) | 4,710,000 |
19 Sep 2017 | HKD | 0.96 | 0.98 | 0.88 | 0.92 | 0.92 | -0.05 (-5.15%) | 3,080,000 |
18 Sep 2017 | HKD | 0.98 | 1.04 | 0.94 | 0.97 | 0.97 | -0.07 (-6.73%) | 2,680,000 |
15 Sep 2017 | HKD | 1.08 | 1.11 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 860,000 |
14 Sep 2017 | HKD | 1.22 | 1.22 | 1.08 | 1.08 | 1.08 | -0.06 (-5.26%) | 1,160,000 |
13 Sep 2017 | HKD | 1.12 | 1.15 | 1.06 | 1.14 | 1.14 | +0.02 (+1.79%) | 2,990,000 |
12 Sep 2017 | HKD | 1.23 | 1.3 | 1.05 | 1.12 | 1.12 | -0.08 (-6.67%) | 4,370,000 |
11 Sep 2017 | HKD | 1.15 | 1.3 | 1.04 | 1.2 | 1.2 | +0.03 (+2.56%) | 5,300,000 |
8 Sep 2017 | HKD | 1.37 | 1.37 | 1.16 | 1.17 | 1.17 | -0.2 (-14.60%) | 4,470,000 |
7 Sep 2017 | HKD | 1.5 | 1.65 | 1.23 | 1.37 | 1.37 | -0.04 (-2.84%) | 17,190,000 |
6 Sep 2017 | HKD | 0.94 | 1.43 | 0.91 | 1.41 | 1.41 | +0.51 (+56.67%) | 21,540,000 |
5 Sep 2017 | HKD | 0.9 | 0.92 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 420,000 |
4 Sep 2017 | HKD | 0.88 | 0.93 | 0.88 | 0.9 | 0.9 | +0.04 (+4.65%) | 2,680,000 |
1 Sep 2017 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 480,000 |