Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | HKD | 1.11 | 1.11 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 32,622,324 |
28 Jun 2018 | HKD | 1.11 | 1.13 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 32,428,000 |
27 Jun 2018 | HKD | 1.14 | 1.15 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 31,594,673 |
26 Jun 2018 | HKD | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 31,032,000 |
25 Jun 2018 | HKD | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 28,889,045 |
22 Jun 2018 | HKD | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 27,458,000 |
21 Jun 2018 | HKD | 1.18 | 1.2 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 22,240,000 |
20 Jun 2018 | HKD | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 20,928,000 |
19 Jun 2018 | HKD | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 18,948,000 |
18 Jun 2018 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 1.15 | 1.16 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 11,276,000 |
14 Jun 2018 | HKD | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 7,344,000 |
13 Jun 2018 | HKD | 1.16 | 1.21 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 8,424,000 |
12 Jun 2018 | HKD | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 8,788,000 |
11 Jun 2018 | HKD | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 8,856,014 |
8 Jun 2018 | HKD | 1.24 | 1.25 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 15,765,839 |
7 Jun 2018 | HKD | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 15,120,000 |
6 Jun 2018 | HKD | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 15,300,000 |
5 Jun 2018 | HKD | 1.31 | 1.32 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 16,356,000 |
4 Jun 2018 | HKD | 1.17 | 1.37 | 1.17 | 1.29 | 1.29 | +0.16 (+14.16%) | 20,965,346 |
1 Jun 2018 | HKD | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 19,096,000 |
31 May 2018 | HKD | 1.18 | 1.2 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 17,656,000 |
30 May 2018 | HKD | 1.2 | 1.21 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 20,804,000 |
29 May 2018 | HKD | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 20,464,000 |
28 May 2018 | HKD | 1.2 | 1.21 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 19,124,000 |
25 May 2018 | HKD | 1.19 | 1.23 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 17,944,000 |
24 May 2018 | HKD | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 19,700,000 |
23 May 2018 | HKD | 1.18 | 1.2 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 19,600,000 |
22 May 2018 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.21 | 1.23 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 17,848,000 |