Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.92 | 1.02 | 0.92 | 1.01 | 10.1 | +0.1 (+10.99%) | 5,230,000 |
22 Nov 2017 | HKD | 0.85 | 0.96 | 0.84 | 0.91 | 9.1 | +0.06 (+7.06%) | 4,570,000 |
21 Nov 2017 | HKD | 0.84 | 0.9 | 0.83 | 0.85 | 8.5 | -0.01 (-1.16%) | 2,120,000 |
20 Nov 2017 | HKD | 0.86 | 0.9 | 0.84 | 0.86 | 8.6 | -0.02 (-2.27%) | 1,630,000 |
17 Nov 2017 | HKD | 0.87 | 0.91 | 0.84 | 0.88 | 8.8 | +0.01 (+1.15%) | 2,160,000 |
16 Nov 2017 | HKD | 0.89 | 0.89 | 0.83 | 0.87 | 8.7 | -0.02 (-2.25%) | 2,300,000 |
15 Nov 2017 | HKD | 0.96 | 0.97 | 0.75 | 0.89 | 8.9 | -0.08 (-8.25%) | 8,330,000 |
14 Nov 2017 | HKD | 1.01 | 1.07 | 0.95 | 0.97 | 9.7 | -0.06 (-5.83%) | 2,180,000 |
13 Nov 2017 | HKD | 1.07 | 1.1 | 1.01 | 1.03 | 10.3 | -0.04 (-3.74%) | 2,900,000 |
10 Nov 2017 | HKD | 1.09 | 1.12 | 1.03 | 1.07 | 10.7 | -0.02 (-1.83%) | 3,440,000 |
9 Nov 2017 | HKD | 1.07 | 1.14 | 1.05 | 1.09 | 10.9 | +0.01 (+0.93%) | 4,240,000 |
8 Nov 2017 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 10.8 | +0.01 (+0.93%) | 2,600,000 |
7 Nov 2017 | HKD | 1.08 | 1.13 | 1.05 | 1.07 | 10.7 | -0.01 (-0.93%) | 3,370,000 |
6 Nov 2017 | HKD | 1.1 | 1.16 | 1.05 | 1.08 | 10.8 | -0.01 (-0.92%) | 2,530,000 |
3 Nov 2017 | HKD | 1.11 | 1.14 | 1.04 | 1.09 | 10.9 | -0.01 (-0.91%) | 5,570,000 |
2 Nov 2017 | HKD | 1.1 | 1.19 | 1.04 | 1.1 | 11 | 0.0 (0.0%) | 3,050,000 |
1 Nov 2017 | HKD | 1.14 | 1.25 | 1.02 | 1.1 | 11 | -0.04 (-3.51%) | 5,980,000 |
31 Oct 2017 | HKD | 1 | 1.15 | 1 | 1.14 | 11.4 | +0.12 (+11.76%) | 6,310,000 |
30 Oct 2017 | HKD | 0.97 | 1.04 | 0.94 | 1.02 | 10.2 | +0.02 (+2%) | 3,990,000 |
27 Oct 2017 | HKD | 0.97 | 1.07 | 0.94 | 1 | 10 | 0.0 (0.0%) | 3,540,000 |
26 Oct 2017 | HKD | 0.97 | 1.09 | 0.97 | 1 | 10 | 0.0 (0.0%) | 2,190,000 |
25 Oct 2017 | HKD | 0.97 | 1.03 | 0.91 | 1 | 10 | 0.0 (0.0%) | 5,140,000 |
24 Oct 2017 | HKD | 1.15 | 1.2 | 0.98 | 1 | 10 | -0.16 (-13.79%) | 9,900,000 |
23 Oct 2017 | HKD | 1.23 | 1.24 | 1.04 | 1.16 | 11.6 | -0.08 (-6.45%) | 4,530,000 |
20 Oct 2017 | HKD | 1.29 | 1.37 | 1.15 | 1.24 | 12.4 | +0.01 (+0.81%) | 7,470,000 |
19 Oct 2017 | HKD | 1.42 | 1.46 | 1.16 | 1.23 | 12.3 | -0.13 (-9.56%) | 10,410,000 |
18 Oct 2017 | HKD | 1.3 | 1.45 | 1.29 | 1.36 | 13.6 | +0.09 (+7.09%) | 8,010,000 |
17 Oct 2017 | HKD | 1.18 | 1.28 | 1.18 | 1.27 | 12.7 | +0.14 (+12.39%) | 7,290,000 |
16 Oct 2017 | HKD | 1.04 | 1.2 | 1.03 | 1.13 | 11.3 | +0.11 (+10.78%) | 7,130,000 |
13 Oct 2017 | HKD | 0.88 | 1.08 | 0.88 | 1.02 | 10.2 | +0.17 (+20%) | 14,220,000 |