Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2017 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.36 | 1.4 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 160,000 |
3 Oct 2017 | HKD | 1.37 | 1.41 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 1,126,092 |
2 Oct 2017 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 340,000 |
28 Sep 2017 | HKD | 1.4 | 1.41 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 370,000 |
27 Sep 2017 | HKD | 1.4 | 1.4 | 1.33 | 1.39 | 1.39 | +0.04 (+2.96%) | 518,000 |
26 Sep 2017 | HKD | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 410,000 |
25 Sep 2017 | HKD | 1.37 | 1.39 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 774,000 |
22 Sep 2017 | HKD | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 200,000 |
21 Sep 2017 | HKD | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 790,000 |
20 Sep 2017 | HKD | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 944,000 |
19 Sep 2017 | HKD | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 836,000 |
18 Sep 2017 | HKD | 1.4 | 1.43 | 1.4 | 1.42 | 1.42 | +0.03 (+2.16%) | 722,000 |
15 Sep 2017 | HKD | 1.4 | 1.42 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 1,544,000 |
14 Sep 2017 | HKD | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 658,000 |
13 Sep 2017 | HKD | 1.36 | 1.48 | 1.36 | 1.45 | 1.45 | +0.09 (+6.62%) | 3,048,000 |
12 Sep 2017 | HKD | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | +0.05 (+3.82%) | 1,110,000 |
11 Sep 2017 | HKD | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 210,000 |
8 Sep 2017 | HKD | 1.32 | 1.34 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 796,000 |
7 Sep 2017 | HKD | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 1,304,000 |
6 Sep 2017 | HKD | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 218,000 |
5 Sep 2017 | HKD | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 598,000 |
4 Sep 2017 | HKD | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 254,000 |
1 Sep 2017 | HKD | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 404,000 |
31 Aug 2017 | HKD | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | +0.03 (+2.27%) | 668,000 |
30 Aug 2017 | HKD | 1.3 | 1.34 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 799,400 |
29 Aug 2017 | HKD | 1.33 | 1.33 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 928,000 |
28 Aug 2017 | HKD | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 532,000 |
25 Aug 2017 | HKD | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 1,440,000 |