Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 380,000 |
22 Nov 2017 | HKD | 1.31 | 1.35 | 1.26 | 1.35 | 1.35 | +0.04 (+3.05%) | 4,146,000 |
21 Nov 2017 | HKD | 1.3 | 1.33 | 1.26 | 1.31 | 1.31 | +0.02 (+1.55%) | 1,339,854 |
20 Nov 2017 | HKD | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -0.04 (-3.01%) | 1,244,000 |
17 Nov 2017 | HKD | 1.3 | 1.33 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 1,060,000 |
16 Nov 2017 | HKD | 1.28 | 1.3 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 552,000 |
15 Nov 2017 | HKD | 1.3 | 1.3 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 1,156,000 |
14 Nov 2017 | HKD | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 4,888,000 |
13 Nov 2017 | HKD | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 2,600,000 |
10 Nov 2017 | HKD | 1.29 | 1.3 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,484,000 |
9 Nov 2017 | HKD | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,716,000 |
8 Nov 2017 | HKD | 1.29 | 1.3 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 2,452,000 |
7 Nov 2017 | HKD | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 4,104,000 |
6 Nov 2017 | HKD | 1.38 | 1.38 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 5,509,000 |
3 Nov 2017 | HKD | 1.37 | 1.37 | 1.28 | 1.32 | 1.32 | -0.05 (-3.65%) | 5,288,000 |
2 Nov 2017 | HKD | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | +0.03 (+2.24%) | 2,001,253 |
1 Nov 2017 | HKD | 1.36 | 1.37 | 1.28 | 1.34 | 1.34 | -0.02 (-1.47%) | 4,163,000 |
31 Oct 2017 | HKD | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 772,000 |
30 Oct 2017 | HKD | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 188,000 |
27 Oct 2017 | HKD | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 576,000 |
26 Oct 2017 | HKD | 1.32 | 1.41 | 1.32 | 1.39 | 1.39 | +0.04 (+2.96%) | 2,636,000 |
25 Oct 2017 | HKD | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,904,000 |
24 Oct 2017 | HKD | 1.41 | 1.41 | 1.31 | 1.37 | 1.37 | -0.05 (-3.52%) | 6,164,000 |
23 Oct 2017 | HKD | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,456,000 |
20 Oct 2017 | HKD | 1.43 | 1.45 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 1,124,000 |
19 Oct 2017 | HKD | 1.49 | 1.49 | 1.38 | 1.43 | 1.43 | -0.04 (-2.72%) | 3,872,000 |
18 Oct 2017 | HKD | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 5,060,000 |
17 Oct 2017 | HKD | 1.47 | 1.5 | 1.44 | 1.49 | 1.49 | +0.04 (+2.76%) | 3,852,000 |
16 Oct 2017 | HKD | 1.47 | 1.48 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 3,544,000 |
13 Oct 2017 | HKD | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -0.04 (-2.65%) | 8,868,000 |