Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2017 | HKD | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 2,352,500 |
24 Oct 2017 | HKD | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 1,866,000 |
23 Oct 2017 | HKD | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 3,322,500 |
20 Oct 2017 | HKD | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 4,172,000 |
19 Oct 2017 | HKD | 1.4 | 1.42 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 10,681,046 |
18 Oct 2017 | HKD | 1.4 | 1.41 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 10,637,000 |
17 Oct 2017 | HKD | 1.34 | 1.42 | 1.3 | 1.37 | 1.37 | +0.03 (+2.24%) | 15,666,505 |
16 Oct 2017 | HKD | 1.33 | 1.37 | 1.29 | 1.34 | 1.34 | +0.02 (+1.52%) | 11,920,500 |
13 Oct 2017 | HKD | 1.23 | 1.38 | 1.23 | 1.32 | 1.32 | +0.12 (+10.00%) | 31,625,500 |
12 Oct 2017 | HKD | 1.22 | 1.23 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 19,178,500 |
11 Oct 2017 | HKD | 1.22 | 1.23 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 4,482,500 |
10 Oct 2017 | HKD | 1.22 | 1.25 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 3,019,017 |
9 Oct 2017 | HKD | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 1,527,004 |
6 Oct 2017 | HKD | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,416,501 |
5 Oct 2017 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 2,564,553 |
3 Oct 2017 | HKD | 1.22 | 1.27 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 5,646,000 |
2 Oct 2017 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.19 | 1.21 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 2,702,000 |
28 Sep 2017 | HKD | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 2,358,000 |
27 Sep 2017 | HKD | 1.2 | 1.24 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 2,518,002 |
26 Sep 2017 | HKD | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 6,006,500 |
25 Sep 2017 | HKD | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 3,286,500 |
22 Sep 2017 | HKD | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,788,000 |
21 Sep 2017 | HKD | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 2,007,556 |
20 Sep 2017 | HKD | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 3,059,500 |
19 Sep 2017 | HKD | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,368,000 |
18 Sep 2017 | HKD | 1.25 | 1.3 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 4,303,507 |
15 Sep 2017 | HKD | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,842,000 |
14 Sep 2017 | HKD | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 3,581,500 |