Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 1.1 | 1.17 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 300,000 |
11 Oct 2017 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 76,000 |
10 Oct 2017 | HKD | 1.13 | 1.13 | 1.04 | 1.12 | 1.12 | -0.04 (-3.45%) | 356,000 |
9 Oct 2017 | HKD | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | 0.0 (0.0%) | 200,000 |
6 Oct 2017 | HKD | 1.12 | 1.2 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 168,000 |
5 Oct 2017 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.18 | 1.18 | 1.1 | 1.13 | 1.13 | -0.05 (-4.24%) | 300,000 |
3 Oct 2017 | HKD | 1.18 | 1.23 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 200,000 |
2 Oct 2017 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 56,000 |
28 Sep 2017 | HKD | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | +0.04 (+3.57%) | 64,000 |
27 Sep 2017 | HKD | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 28,000 |
26 Sep 2017 | HKD | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -0.05 (-4.31%) | 188,000 |
25 Sep 2017 | HKD | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 320,000 |
22 Sep 2017 | HKD | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 20,000 |
21 Sep 2017 | HKD | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | -0.04 (-3.31%) | 228,000 |
20 Sep 2017 | HKD | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | +0.02 (+1.68%) | 208,000 |
19 Sep 2017 | HKD | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 62,000 |
18 Sep 2017 | HKD | 1.18 | 1.24 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 256,000 |
15 Sep 2017 | HKD | 1.28 | 1.33 | 1.23 | 1.23 | 1.23 | -0.07 (-5.38%) | 240,000 |
14 Sep 2017 | HKD | 1.25 | 1.33 | 1.21 | 1.3 | 1.3 | +0.02 (+1.56%) | 260,000 |
13 Sep 2017 | HKD | 1.16 | 1.31 | 1.16 | 1.28 | 1.28 | +0.05 (+4.07%) | 184,000 |
12 Sep 2017 | HKD | 1.13 | 1.23 | 1.12 | 1.23 | 1.23 | +0.06 (+5.13%) | 332,000 |
11 Sep 2017 | HKD | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 244,000 |
8 Sep 2017 | HKD | 1.26 | 1.26 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 180,000 |
7 Sep 2017 | HKD | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -0.07 (-5.38%) | 232,000 |
6 Sep 2017 | HKD | 1.27 | 1.38 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 372,000 |
5 Sep 2017 | HKD | 1.32 | 1.32 | 1.23 | 1.28 | 1.28 | -0.04 (-3.03%) | 260,000 |
4 Sep 2017 | HKD | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 112,000 |
1 Sep 2017 | HKD | 1.4 | 1.44 | 1.28 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,336,000 |