Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2017 | HKD | 0.9 | 0.9 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 744,000 |
27 Nov 2017 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 144,000 |
24 Nov 2017 | HKD | 0.91 | 0.92 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 336,000 |
23 Nov 2017 | HKD | 0.9 | 0.93 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 332,000 |
22 Nov 2017 | HKD | 0.94 | 0.95 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 364,000 |
21 Nov 2017 | HKD | 0.92 | 0.97 | 0.89 | 0.93 | 0.93 | +0.01 (+1.09%) | 1,516,000 |
20 Nov 2017 | HKD | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 924,000 |
17 Nov 2017 | HKD | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -0.01 (-1.05%) | 416,000 |
16 Nov 2017 | HKD | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 832,000 |
15 Nov 2017 | HKD | 0.98 | 1 | 0.96 | 0.97 | 0.97 | -0.03 (-3%) | 1,092,000 |
14 Nov 2017 | HKD | 0.97 | 1 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 984,000 |
13 Nov 2017 | HKD | 0.99 | 1 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 1,660,000 |
10 Nov 2017 | HKD | 0.97 | 1 | 0.96 | 1 | 1 | 0.0 (0.0%) | 464,000 |
9 Nov 2017 | HKD | 1 | 1.02 | 0.99 | 1 | 1 | 0.0 (0.0%) | 1,400,000 |
8 Nov 2017 | HKD | 1 | 1 | 1 | 1 | 1 | -0.04 (-3.85%) | 1,872,000 |
7 Nov 2017 | HKD | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,068,000 |
6 Nov 2017 | HKD | 1.08 | 1.1 | 0.98 | 1.06 | 1.06 | 0.0 (0.0%) | 5,216,000 |
3 Nov 2017 | HKD | 0.95 | 1.11 | 0.94 | 1.06 | 1.06 | +0.14 (+15.22%) | 14,052,000 |
2 Nov 2017 | HKD | 0.9 | 0.95 | 0.86 | 0.92 | 0.92 | +0.02 (+2.22%) | 1,756,000 |
1 Nov 2017 | HKD | 0.92 | 0.92 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 440,000 |
31 Oct 2017 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.03 (+3.37%) | 1,408,000 |
30 Oct 2017 | HKD | 0.95 | 0.95 | 0.87 | 0.89 | 0.89 | -0.03 (-3.26%) | 2,528,000 |
27 Oct 2017 | HKD | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -0.07 (-7.07%) | 2,496,000 |
26 Oct 2017 | HKD | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 0.0 (0.0%) | 800,000 |
25 Oct 2017 | HKD | 0.99 | 1 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 1,288,000 |
24 Oct 2017 | HKD | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 904,000 |
23 Oct 2017 | HKD | 1 | 1.02 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 856,000 |
20 Oct 2017 | HKD | 0.94 | 1.01 | 0.93 | 1 | 1 | +0.05 (+5.26%) | 2,240,000 |
19 Oct 2017 | HKD | 1.06 | 1.06 | 0.95 | 0.95 | 0.95 | -0.11 (-10.38%) | 3,564,000 |
18 Oct 2017 | HKD | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 2,500,000 |