Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 1.3 | 1.3 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 430,000 |
21 Feb 2018 | HKD | 1.33 | 1.36 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 170,000 |
20 Feb 2018 | HKD | 1.3 | 1.35 | 1.28 | 1.32 | 1.32 | -0.01 (-0.75%) | 720,000 |
19 Feb 2018 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 1.28 | 1.34 | 1.27 | 1.33 | 1.33 | +0.01 (+0.76%) | 220,000 |
14 Feb 2018 | HKD | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | -0.03 (-2.22%) | 180,000 |
13 Feb 2018 | HKD | 1.31 | 1.39 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 630,000 |
12 Feb 2018 | HKD | 1.24 | 1.36 | 1.23 | 1.31 | 1.31 | -0.06 (-4.38%) | 3,360,000 |
9 Feb 2018 | HKD | 1.2 | 1.43 | 1.11 | 1.37 | 1.37 | +0.14 (+11.38%) | 460,000 |
8 Feb 2018 | HKD | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.05 (-3.91%) | 950,000 |
7 Feb 2018 | HKD | 1.19 | 1.28 | 1.17 | 1.28 | 1.28 | +0.01 (+0.79%) | 660,000 |
6 Feb 2018 | HKD | 1.18 | 1.27 | 1.15 | 1.27 | 1.27 | -0.01 (-0.78%) | 770,000 |
5 Feb 2018 | HKD | 1.29 | 1.3 | 1.24 | 1.28 | 1.28 | -0.07 (-5.19%) | 200,000 |
2 Feb 2018 | HKD | 1.4 | 1.41 | 1.32 | 1.35 | 1.35 | -0.05 (-3.57%) | 1,690,000 |
1 Feb 2018 | HKD | 1.42 | 1.44 | 1.34 | 1.4 | 1.4 | -0.02 (-1.41%) | 270,000 |
31 Jan 2018 | HKD | 1.22 | 1.44 | 1.22 | 1.42 | 1.42 | +0.19 (+15.45%) | 5,940,000 |
30 Jan 2018 | HKD | 1.24 | 1.36 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 3,590,000 |
29 Jan 2018 | HKD | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 270,000 |
26 Jan 2018 | HKD | 1.26 | 1.28 | 1.21 | 1.25 | 1.25 | -0.01 (-0.79%) | 2,980,000 |
25 Jan 2018 | HKD | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 830,000 |
24 Jan 2018 | HKD | 1.3 | 1.47 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 37,370,000 |
23 Jan 2018 | HKD | 1.21 | 1.35 | 1.14 | 1.3 | 1.3 | +0.06 (+4.84%) | 2,060,000 |
22 Jan 2018 | HKD | 1.25 | 1.27 | 1.19 | 1.24 | 1.24 | -0.05 (-3.88%) | 1,420,000 |
19 Jan 2018 | HKD | 1.3 | 1.32 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,320,000 |
18 Jan 2018 | HKD | 1.26 | 1.36 | 1.24 | 1.3 | 1.3 | -0.04 (-2.99%) | 2,310,000 |
17 Jan 2018 | HKD | 1.34 | 1.34 | 1.28 | 1.34 | 1.34 | -0.01 (-0.74%) | 5,690,000 |
16 Jan 2018 | HKD | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | +0.01 (+0.75%) | 850,000 |
15 Jan 2018 | HKD | 1.31 | 1.37 | 1.27 | 1.34 | 1.34 | +0.03 (+2.29%) | 990,000 |
12 Jan 2018 | HKD | 1.28 | 1.33 | 1.23 | 1.31 | 1.31 | +0.03 (+2.34%) | 1,810,000 |