Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 6.1 | 6.22 | 6.1 | 6.21 | 6.21 | +0.07 (+1.14%) | 430,000 |
14 Feb 2018 | HKD | 6.14 | 6.16 | 6.1 | 6.14 | 6.14 | -0.05 (-0.81%) | 397,379 |
13 Feb 2018 | HKD | 6.1 | 6.23 | 6.09 | 6.19 | 6.19 | +0.08 (+1.31%) | 808,000 |
12 Feb 2018 | HKD | 6.05 | 6.14 | 6.05 | 6.11 | 6.11 | +0.01 (+0.16%) | 1,504,000 |
9 Feb 2018 | HKD | 6.1 | 6.17 | 5.99 | 6.1 | 6.1 | -0.19 (-3.02%) | 1,794,000 |
8 Feb 2018 | HKD | 6.3 | 6.35 | 6.19 | 6.29 | 6.29 | -0.01 (-0.16%) | 807,000 |
7 Feb 2018 | HKD | 6.36 | 6.46 | 6.22 | 6.3 | 6.3 | -0.05 (-0.79%) | 1,142,000 |
6 Feb 2018 | HKD | 6.47 | 6.48 | 6.19 | 6.35 | 6.35 | -0.13 (-2.01%) | 2,291,000 |
5 Feb 2018 | HKD | 6.45 | 6.49 | 6.42 | 6.48 | 6.48 | -0.06 (-0.92%) | 1,122,000 |
2 Feb 2018 | HKD | 6.55 | 6.55 | 6.45 | 6.54 | 6.54 | +0.03 (+0.46%) | 844,000 |
1 Feb 2018 | HKD | 6.49 | 6.61 | 6.49 | 6.51 | 6.51 | -0.01 (-0.15%) | 760,000 |
31 Jan 2018 | HKD | 6.52 | 6.56 | 6.47 | 6.52 | 6.52 | -0.03 (-0.46%) | 756,000 |
30 Jan 2018 | HKD | 6.7 | 6.7 | 6.46 | 6.55 | 6.55 | -0.13 (-1.95%) | 806,000 |
29 Jan 2018 | HKD | 6.65 | 6.78 | 6.65 | 6.68 | 6.68 | +0.03 (+0.45%) | 1,172,000 |
26 Jan 2018 | HKD | 6.67 | 6.69 | 6.64 | 6.65 | 6.65 | -0.02 (-0.30%) | 1,818,000 |
25 Jan 2018 | HKD | 6.6 | 6.68 | 6.6 | 6.67 | 6.67 | +0.06 (+0.91%) | 1,956,000 |
24 Jan 2018 | HKD | 6.48 | 6.65 | 6.48 | 6.61 | 6.61 | +0.13 (+2.01%) | 3,652,000 |
23 Jan 2018 | HKD | 6.49 | 6.54 | 6.45 | 6.48 | 6.48 | -0.03 (-0.46%) | 1,361,231 |
22 Jan 2018 | HKD | 6.44 | 6.51 | 6.4 | 6.51 | 6.51 | +0.11 (+1.72%) | 3,690,000 |
19 Jan 2018 | HKD | 6.39 | 6.44 | 6.34 | 6.4 | 6.4 | +0.05 (+0.79%) | 1,490,000 |
18 Jan 2018 | HKD | 6.51 | 6.54 | 6.34 | 6.35 | 6.35 | -0.16 (-2.46%) | 2,058,000 |
17 Jan 2018 | HKD | 6.38 | 6.54 | 6.35 | 6.51 | 6.51 | +0.13 (+2.04%) | 1,512,000 |
16 Jan 2018 | HKD | 6.34 | 6.45 | 6.34 | 6.38 | 6.38 | 0.0 (0.0%) | 794,000 |
15 Jan 2018 | HKD | 6.44 | 6.47 | 6.31 | 6.38 | 6.38 | -0.06 (-0.93%) | 1,052,000 |
12 Jan 2018 | HKD | 6.46 | 6.48 | 6.4 | 6.44 | 6.44 | -0.02 (-0.31%) | 876,000 |
11 Jan 2018 | HKD | 6.49 | 6.49 | 6.42 | 6.46 | 6.46 | +0.02 (+0.31%) | 398,000 |
10 Jan 2018 | HKD | 6.51 | 6.52 | 6.42 | 6.44 | 6.44 | -0.07 (-1.08%) | 740,000 |
9 Jan 2018 | HKD | 6.5 | 6.55 | 6.49 | 6.51 | 6.51 | +0.02 (+0.31%) | 678,000 |
8 Jan 2018 | HKD | 6.51 | 6.52 | 6.48 | 6.49 | 6.49 | -0.02 (-0.31%) | 984,000 |
5 Jan 2018 | HKD | 6.57 | 6.57 | 6.51 | 6.51 | 6.51 | -0.05 (-0.76%) | 312,000 |