Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 9.8 | 9.9 | 9.7 | 9.85 | 43.7778 | 0.0 (0.0%) | 255,000 |
22 Nov 2017 | HKD | 9.8 | 9.85 | 9.4 | 9.85 | 43.7778 | +0.25 (+2.60%) | 135,000 |
21 Nov 2017 | HKD | 9.5 | 9.6 | 9.5 | 9.6 | 42.6667 | +0.2 (+2.13%) | 80,000 |
20 Nov 2017 | HKD | 9.2 | 9.4 | 9.2 | 9.4 | 41.7778 | +0.2 (+2.17%) | 65,000 |
17 Nov 2017 | HKD | 9 | 9.2 | 9 | 9.2 | 40.8889 | +0.3 (+3.37%) | 10,000 |
16 Nov 2017 | HKD | 8.7 | 8.9 | 8.7 | 8.9 | 39.5556 | +0.2 (+2.30%) | 30,000 |
15 Nov 2017 | HKD | 8.5 | 8.7 | 8.5 | 8.7 | 38.6667 | +0.3 (+3.57%) | 50,000 |
14 Nov 2017 | HKD | 7.9 | 8.4 | 7.75 | 8.4 | 37.3333 | +0.5 (+6.33%) | 1,365,000 |
13 Nov 2017 | HKD | 8 | 8.2 | 7.8 | 7.9 | 35.1111 | -0.29 (-3.54%) | 1,010,000 |
10 Nov 2017 | HKD | 8 | 8.8 | 8 | 8.19 | 36.4 | -1.27 (-13.42%) | 1,115,000 |
9 Nov 2017 | HKD | 9.79 | 9.79 | 9.3 | 9.46 | 42.0444 | -0.52 (-5.21%) | 140,000 |
8 Nov 2017 | HKD | 9.98 | 9.98 | 9.98 | 9.98 | 44.3556 | +0.04 (+0.40%) | 100,000 |
7 Nov 2017 | HKD | 9.7 | 9.96 | 9.5 | 9.94 | 44.1778 | +0.44 (+4.63%) | 160,000 |
6 Nov 2017 | HKD | 9.34 | 9.5 | 9.34 | 9.5 | 42.2222 | +0.16 (+1.71%) | 180,000 |
3 Nov 2017 | HKD | 8.98 | 9.34 | 8.91 | 9.34 | 41.5111 | +0.04 (+0.43%) | 630,000 |
2 Nov 2017 | HKD | 9.1 | 9.3 | 9.04 | 9.3 | 41.3333 | +0.2 (+2.20%) | 40,000 |
1 Nov 2017 | HKD | 9 | 9.1 | 8.89 | 9.1 | 40.4444 | -0.08 (-0.87%) | 1,200,000 |
31 Oct 2017 | HKD | 9.2 | 9.2 | 8.9 | 9.18 | 40.8 | -0.02 (-0.22%) | 475,000 |
30 Oct 2017 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 40.8889 | +0.2 (+2.22%) | 375,000 |
27 Oct 2017 | HKD | 8.64 | 9 | 8.64 | 9 | 40 | +0.2 (+2.27%) | 650,450 |
26 Oct 2017 | HKD | 8 | 8.8 | 8 | 8.8 | 39.1111 | +0.29 (+3.41%) | 780,000 |
25 Oct 2017 | HKD | 8.51 | 8.51 | 8.51 | 8.51 | 37.8222 | +0.11 (+1.31%) | 5,000 |
24 Oct 2017 | HKD | 8 | 8.4 | 7.9 | 8.4 | 37.3333 | +0.22 (+2.69%) | 900,000 |
23 Oct 2017 | HKD | 8 | 8.23 | 8 | 8.18 | 36.3556 | +0.38 (+4.87%) | 145,000 |
20 Oct 2017 | HKD | 7.65 | 7.8 | 7.65 | 7.8 | 34.6667 | 0.0 (0.0%) | 885,000 |
19 Oct 2017 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 34.6667 | -0.28 (-3.47%) | 0 |
18 Oct 2017 | HKD | 7.73 | 8.08 | 7.72 | 8.08 | 35.9111 | +0.29 (+3.72%) | 515,000 |
17 Oct 2017 | HKD | 7.77 | 7.79 | 7.77 | 7.79 | 34.6222 | +0.04 (+0.52%) | 1,110,000 |
16 Oct 2017 | HKD | 7.65 | 7.78 | 7.62 | 7.75 | 34.4444 | -0.14 (-1.77%) | 495,000 |
13 Oct 2017 | HKD | 7.89 | 7.89 | 7.71 | 7.89 | 35.0667 | +0.01 (+0.13%) | 80,450 |