Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2017 | HKD | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +0.03 (+2.97%) | 306,000 |
27 Dec 2017 | HKD | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 436,000 |
26 Dec 2017 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 98,000 |
21 Dec 2017 | HKD | 1.02 | 1.04 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 246,000 |
20 Dec 2017 | HKD | 1 | 1.01 | 0.98 | 1 | 1 | 0.0 (0.0%) | 270,000 |
19 Dec 2017 | HKD | 1.03 | 1.03 | 0.97 | 1 | 1 | -0.01 (-0.99%) | 1,374,000 |
18 Dec 2017 | HKD | 1 | 1.06 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 1,898,000 |
15 Dec 2017 | HKD | 1.08 | 1.08 | 0.98 | 0.99 | 0.99 | -0.09 (-8.33%) | 3,218,000 |
14 Dec 2017 | HKD | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 197,084 |
13 Dec 2017 | HKD | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 646,000 |
12 Dec 2017 | HKD | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 396,000 |
11 Dec 2017 | HKD | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 34,000 |
8 Dec 2017 | HKD | 1.1 | 1.13 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 510,000 |
7 Dec 2017 | HKD | 1.1 | 1.12 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 162,000 |
6 Dec 2017 | HKD | 1.14 | 1.16 | 1.09 | 1.12 | 1.12 | -0.02 (-1.75%) | 700,000 |
5 Dec 2017 | HKD | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 14,000 |
4 Dec 2017 | HKD | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 60,000 |
1 Dec 2017 | HKD | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 218,000 |
30 Nov 2017 | HKD | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | +0.04 (+3.60%) | 408,000 |
29 Nov 2017 | HKD | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 56,000 |
28 Nov 2017 | HKD | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 96,000 |
27 Nov 2017 | HKD | 1.13 | 1.14 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 394,000 |
24 Nov 2017 | HKD | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 184,000 |
23 Nov 2017 | HKD | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 652,000 |
22 Nov 2017 | HKD | 1.11 | 1.11 | 1.07 | 1.11 | 1.11 | 0.0 (0.0%) | 1,252,737 |
21 Nov 2017 | HKD | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 1,880,000 |
20 Nov 2017 | HKD | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 268,000 |
17 Nov 2017 | HKD | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 452,000 |