Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.8 | 0.82 | 0.78 | 0.79 | 7.9 | -0.01 (-1.25%) | 370,000 |
3 Jan 2018 | HKD | 0.8 | 0.82 | 0.78 | 0.8 | 8 | +0.01 (+1.27%) | 490,000 |
2 Jan 2018 | HKD | 0.8 | 0.82 | 0.77 | 0.79 | 7.9 | 0.0 (0.0%) | 570,000 |
1 Jan 2018 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 7.9 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.8 | 0.82 | 0.78 | 0.79 | 7.9 | 0.0 (0.0%) | 420,000 |
28 Dec 2017 | HKD | 0.8 | 0.83 | 0.78 | 0.79 | 7.9 | +0.01 (+1.28%) | 3,230,000 |
27 Dec 2017 | HKD | 0.86 | 0.88 | 0.77 | 0.78 | 7.8 | -0.03 (-3.70%) | 4,980,000 |
26 Dec 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 8.1 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 8.1 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.82 | 0.9 | 0.78 | 0.81 | 8.1 | +0.02 (+2.53%) | 1,120,000 |
21 Dec 2017 | HKD | 0.81 | 0.83 | 0.78 | 0.79 | 7.9 | +0.01 (+1.28%) | 1,320,000 |
20 Dec 2017 | HKD | 0.83 | 0.86 | 0.78 | 0.78 | 7.8 | -0.02 (-2.50%) | 7,090,000 |
19 Dec 2017 | HKD | 0.78 | 0.83 | 0.78 | 0.8 | 8 | +0.03 (+3.90%) | 2,080,000 |
18 Dec 2017 | HKD | 0.74 | 0.79 | 0.65 | 0.77 | 7.7 | +0.05 (+6.94%) | 6,780,000 |
15 Dec 2017 | HKD | 0.78 | 0.78 | 0.6 | 0.72 | 7.2 | -0.04 (-5.26%) | 1,380,000 |
14 Dec 2017 | HKD | 0.76 | 0.8 | 0.76 | 0.76 | 7.6 | 0.0 (0.0%) | 170,000 |
13 Dec 2017 | HKD | 0.78 | 0.78 | 0.73 | 0.76 | 7.6 | -0.03 (-3.80%) | 500,000 |
12 Dec 2017 | HKD | 0.8 | 0.81 | 0.74 | 0.79 | 7.9 | -0.03 (-3.66%) | 1,180,000 |
11 Dec 2017 | HKD | 0.89 | 0.89 | 0.79 | 0.82 | 8.2 | -0.07 (-7.87%) | 2,970,000 |
8 Dec 2017 | HKD | 0.94 | 0.99 | 0.88 | 0.89 | 8.9 | -0.04 (-4.30%) | 3,400,000 |
7 Dec 2017 | HKD | 0.9 | 0.93 | 0.85 | 0.93 | 9.3 | +0.05 (+5.68%) | 990,000 |
6 Dec 2017 | HKD | 0.9 | 0.91 | 0.85 | 0.88 | 8.8 | -0.01 (-1.12%) | 630,000 |
5 Dec 2017 | HKD | 0.93 | 0.93 | 0.88 | 0.89 | 8.9 | -0.01 (-1.11%) | 1,610,000 |
4 Dec 2017 | HKD | 0.93 | 0.96 | 0.89 | 0.9 | 9 | -0.04 (-4.26%) | 4,050,000 |
1 Dec 2017 | HKD | 0.93 | 0.94 | 0.9 | 0.94 | 9.4 | +0.02 (+2.17%) | 3,040,000 |
30 Nov 2017 | HKD | 0.93 | 0.95 | 0.88 | 0.92 | 9.2 | -0.02 (-2.13%) | 3,400,000 |
29 Nov 2017 | HKD | 0.95 | 0.95 | 0.91 | 0.94 | 9.4 | 0.0 (0.0%) | 1,820,000 |
28 Nov 2017 | HKD | 0.93 | 1.05 | 0.9 | 0.94 | 9.4 | +0.01 (+1.08%) | 2,110,000 |
27 Nov 2017 | HKD | 0.94 | 0.95 | 0.88 | 0.93 | 9.3 | -0.01 (-1.06%) | 3,930,000 |
24 Nov 2017 | HKD | 1.02 | 1.1 | 0.92 | 0.94 | 9.4 | -0.07 (-6.93%) | 4,550,000 |