Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | HKD | 1.68 | 1.69 | 1.61 | 1.67 | 1.67 | -0.01 (-0.60%) | 100,000 |
13 Feb 2018 | HKD | 1.57 | 1.8 | 1.57 | 1.68 | 1.68 | -0.01 (-0.59%) | 670,000 |
12 Feb 2018 | HKD | 1.58 | 1.7 | 1.53 | 1.69 | 1.69 | +0.11 (+6.96%) | 670,000 |
9 Feb 2018 | HKD | 1.45 | 1.7 | 1.43 | 1.58 | 1.58 | -0.03 (-1.86%) | 880,000 |
8 Feb 2018 | HKD | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | -0.09 (-5.29%) | 490,000 |
7 Feb 2018 | HKD | 1.6 | 1.7 | 1.6 | 1.7 | 1.7 | +0.1 (+6.25%) | 300,000 |
6 Feb 2018 | HKD | 1.68 | 1.7 | 1.6 | 1.6 | 1.6 | -0.16 (-9.09%) | 550,000 |
5 Feb 2018 | HKD | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 100,000 |
2 Feb 2018 | HKD | 1.7 | 1.82 | 1.7 | 1.76 | 1.76 | +0.03 (+1.73%) | 480,000 |
1 Feb 2018 | HKD | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | -0.04 (-2.26%) | 350,000 |
31 Jan 2018 | HKD | 1.76 | 1.8 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 480,000 |
30 Jan 2018 | HKD | 1.84 | 1.88 | 1.75 | 1.76 | 1.76 | -0.07 (-3.83%) | 980,000 |
29 Jan 2018 | HKD | 1.92 | 1.92 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 3,260,000 |
26 Jan 2018 | HKD | 1.95 | 1.98 | 1.72 | 1.84 | 1.84 | -0.03 (-1.60%) | 16,380,000 |
25 Jan 2018 | HKD | 1.86 | 1.9 | 1.83 | 1.87 | 1.87 | +0.01 (+0.54%) | 4,900,000 |
24 Jan 2018 | HKD | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 620,000 |
23 Jan 2018 | HKD | 1.85 | 1.9 | 1.85 | 1.89 | 1.89 | -0.06 (-3.08%) | 1,870,000 |
22 Jan 2018 | HKD | 1.89 | 1.98 | 1.85 | 1.95 | 1.95 | +0.02 (+1.04%) | 6,520,000 |
19 Jan 2018 | HKD | 1.9 | 2 | 1.9 | 1.93 | 1.93 | -0.03 (-1.53%) | 2,760,000 |
18 Jan 2018 | HKD | 1.9 | 1.99 | 1.88 | 1.96 | 1.96 | +0.06 (+3.16%) | 3,412,000 |
17 Jan 2018 | HKD | 1.93 | 1.94 | 1.89 | 1.9 | 1.9 | -0.07 (-3.55%) | 500,000 |
16 Jan 2018 | HKD | 1.93 | 2.04 | 1.93 | 1.97 | 1.97 | +0.04 (+2.07%) | 10,721,000 |
15 Jan 2018 | HKD | 1.91 | 2.05 | 1.81 | 1.93 | 1.93 | +0.02 (+1.05%) | 2,400,000 |
12 Jan 2018 | HKD | 1.88 | 1.98 | 1.86 | 1.91 | 1.91 | +0.03 (+1.60%) | 7,700,000 |
11 Jan 2018 | HKD | 1.78 | 1.95 | 1.77 | 1.88 | 1.88 | +0.1 (+5.62%) | 8,100,000 |
10 Jan 2018 | HKD | 1.8 | 1.84 | 1.74 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,260,000 |
9 Jan 2018 | HKD | 1.81 | 1.84 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 480,000 |
8 Jan 2018 | HKD | 1.88 | 1.88 | 1.78 | 1.81 | 1.81 | -0.07 (-3.72%) | 660,000 |
5 Jan 2018 | HKD | 1.9 | 1.95 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 460,000 |
4 Jan 2018 | HKD | 1.91 | 1.99 | 1.9 | 1.9 | 1.9 | +0.08 (+4.40%) | 370,000 |