Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.075 | 0.08 | 0.075 | 0.077 | 7.7 | +0.001 (+1.32%) | 5,280,000 |
11 Oct 2017 | HKD | 0.073 | 0.077 | 0.073 | 0.076 | 7.6 | -0.001 (-1.30%) | 430,000 |
10 Oct 2017 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 7.7 | 0.0 (0.0%) | 4,060,000 |
9 Oct 2017 | HKD | 0.076 | 0.077 | 0.075 | 0.077 | 7.7 | +0.001 (+1.32%) | 3,930,000 |
6 Oct 2017 | HKD | 0.073 | 0.076 | 0.072 | 0.076 | 7.6 | -0.001 (-1.30%) | 1,020,000 |
5 Oct 2017 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 7.7 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.073 | 0.077 | 0.073 | 0.077 | 7.7 | +0.002 (+2.67%) | 1,050,000 |
3 Oct 2017 | HKD | 0.073 | 0.076 | 0.073 | 0.075 | 7.5 | -0.002 (-2.60%) | 900,000 |
2 Oct 2017 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 7.7 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 7.7 | -0.002 (-2.53%) | 500,000 |
28 Sep 2017 | HKD | 0.074 | 0.079 | 0.074 | 0.079 | 7.9 | +0.004 (+5.33%) | 80,000 |
27 Sep 2017 | HKD | 0.076 | 0.076 | 0.074 | 0.075 | 7.5 | -0.001 (-1.32%) | 280,000 |
26 Sep 2017 | HKD | 0.075 | 0.076 | 0.075 | 0.076 | 7.6 | +0.001 (+1.33%) | 460,000 |
25 Sep 2017 | HKD | 0.076 | 0.076 | 0.075 | 0.075 | 7.5 | -0.001 (-1.32%) | 1,840,000 |
22 Sep 2017 | HKD | 0.076 | 0.076 | 0.073 | 0.076 | 7.6 | -0.002 (-2.56%) | 1,720,000 |
21 Sep 2017 | HKD | 0.075 | 0.08 | 0.075 | 0.078 | 7.8 | +0.003 (+4%) | 1,580,000 |
20 Sep 2017 | HKD | 0.076 | 0.076 | 0.07 | 0.075 | 7.5 | -0.001 (-1.32%) | 9,970,000 |
19 Sep 2017 | HKD | 0.075 | 0.077 | 0.075 | 0.076 | 7.6 | -0.001 (-1.30%) | 2,540,000 |
18 Sep 2017 | HKD | 0.076 | 0.078 | 0.076 | 0.077 | 7.7 | -0.002 (-2.53%) | 1,750,000 |
15 Sep 2017 | HKD | 0.078 | 0.079 | 0.078 | 0.079 | 7.9 | +0.002 (+2.60%) | 2,970,000 |
14 Sep 2017 | HKD | 0.078 | 0.08 | 0.075 | 0.077 | 7.7 | -0.003 (-3.75%) | 3,060,000 |
13 Sep 2017 | HKD | 0.08 | 0.081 | 0.078 | 0.08 | 8 | -0.001 (-1.23%) | 3,860,000 |
12 Sep 2017 | HKD | 0.082 | 0.085 | 0.078 | 0.081 | 8.1 | -0.001 (-1.22%) | 4,780,000 |
11 Sep 2017 | HKD | 0.089 | 0.089 | 0.078 | 0.082 | 8.2 | -0.001 (-1.20%) | 2,180,000 |
8 Sep 2017 | HKD | 0.082 | 0.084 | 0.079 | 0.083 | 8.3 | +0.005 (+6.41%) | 2,880,000 |
7 Sep 2017 | HKD | 0.079 | 0.084 | 0.078 | 0.078 | 7.8 | -0.005 (-6.02%) | 760,000 |
6 Sep 2017 | HKD | 0.085 | 0.085 | 0.079 | 0.083 | 8.3 | -0.003 (-3.49%) | 3,880,000 |
5 Sep 2017 | HKD | 0.088 | 0.088 | 0.08 | 0.086 | 8.6 | +0.005 (+6.17%) | 990,000 |
4 Sep 2017 | HKD | 0.089 | 0.089 | 0.079 | 0.081 | 8.1 | -0.005 (-5.81%) | 2,820,000 |
1 Sep 2017 | HKD | 0.09 | 0.103 | 0.085 | 0.086 | 8.6 | -0.004 (-4.44%) | 14,440,000 |