Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 1.03 | 1.07 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 7,622,000 |
20 Jun 2018 | HKD | 1.02 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 5,770,000 |
19 Jun 2018 | HKD | 1 | 1.02 | 0.96 | 1.02 | 1.02 | +0.02 (+2%) | 8,044,000 |
18 Jun 2018 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 1.02 | 1.07 | 1 | 1 | 1 | -0.02 (-1.96%) | 1,574,000 |
14 Jun 2018 | HKD | 1.03 | 1.04 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,752,000 |
13 Jun 2018 | HKD | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 5,704,000 |
12 Jun 2018 | HKD | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 4,896,000 |
11 Jun 2018 | HKD | 1.01 | 1.04 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 956,000 |
8 Jun 2018 | HKD | 1.05 | 1.05 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 1,752,000 |
7 Jun 2018 | HKD | 1.1 | 1.1 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 3,228,000 |
6 Jun 2018 | HKD | 1.09 | 1.12 | 1.05 | 1.12 | 1.12 | +0.04 (+3.70%) | 3,848,000 |
5 Jun 2018 | HKD | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 946,000 |
4 Jun 2018 | HKD | 1.12 | 1.13 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 3,434,000 |
1 Jun 2018 | HKD | 1.11 | 1.16 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 2,762,000 |
31 May 2018 | HKD | 1.03 | 1.12 | 1.03 | 1.1 | 1.1 | +0.08 (+7.84%) | 2,384,000 |
30 May 2018 | HKD | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 1,226,000 |
29 May 2018 | HKD | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 1,638,000 |
28 May 2018 | HKD | 1.14 | 1.19 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 3,975,000 |
25 May 2018 | HKD | 1.03 | 1.16 | 1.03 | 1.13 | 1.13 | +0.1 (+9.71%) | 10,304,000 |
24 May 2018 | HKD | 1 | 1.06 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 2,364,000 |
23 May 2018 | HKD | 0.97 | 1.07 | 0.97 | 1.02 | 1.02 | +0.05 (+5.15%) | 3,192,000 |
22 May 2018 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.97 | 1.02 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 1,142,000 |
18 May 2018 | HKD | 0.97 | 1.02 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 5,170,000 |
17 May 2018 | HKD | 0.97 | 1.08 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 8,066,000 |
16 May 2018 | HKD | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 2,424,000 |
15 May 2018 | HKD | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 1,482,000 |
14 May 2018 | HKD | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 2,602,000 |
11 May 2018 | HKD | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | +0.01 (+1.04%) | 8,100,000 |