Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2018 | HKD | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -0.09 (-7.32%) | 2,059,500 |
14 Aug 2018 | HKD | 1.24 | 1.24 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 704,000 |
13 Aug 2018 | HKD | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -0.06 (-4.62%) | 1,810,000 |
10 Aug 2018 | HKD | 1.3 | 1.36 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 2,536,000 |
9 Aug 2018 | HKD | 1.2 | 1.4 | 1.2 | 1.28 | 1.28 | +0.09 (+7.56%) | 5,114,000 |
8 Aug 2018 | HKD | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 920,000 |
7 Aug 2018 | HKD | 1.19 | 1.26 | 1.16 | 1.25 | 1.25 | +0.08 (+6.84%) | 1,868,000 |
6 Aug 2018 | HKD | 1.22 | 1.3 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,620,000 |
3 Aug 2018 | HKD | 1.24 | 1.25 | 1.17 | 1.2 | 1.2 | -0.05 (-4%) | 2,212,000 |
2 Aug 2018 | HKD | 1.27 | 1.33 | 1.24 | 1.25 | 1.25 | -0.05 (-3.85%) | 2,062,000 |
1 Aug 2018 | HKD | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 2,296,000 |
31 Jul 2018 | HKD | 1.35 | 1.36 | 1.29 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,142,000 |
30 Jul 2018 | HKD | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | -0.04 (-2.88%) | 1,888,000 |
27 Jul 2018 | HKD | 1.33 | 1.48 | 1.32 | 1.39 | 1.39 | +0.05 (+3.73%) | 7,454,000 |
26 Jul 2018 | HKD | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | +0.09 (+7.20%) | 6,128,000 |
25 Jul 2018 | HKD | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 626,000 |
24 Jul 2018 | HKD | 1.28 | 1.32 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 1,360,000 |
23 Jul 2018 | HKD | 1.3 | 1.31 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 750,000 |
20 Jul 2018 | HKD | 1.26 | 1.32 | 1.2 | 1.3 | 1.3 | +0.02 (+1.56%) | 2,238,000 |
19 Jul 2018 | HKD | 1.42 | 1.42 | 1.26 | 1.28 | 1.28 | -0.1 (-7.25%) | 2,848,000 |
18 Jul 2018 | HKD | 1.36 | 1.42 | 1.32 | 1.38 | 1.38 | +0.06 (+4.55%) | 5,694,000 |
17 Jul 2018 | HKD | 1.22 | 1.36 | 1.21 | 1.32 | 1.32 | +0.11 (+9.09%) | 8,550,000 |
16 Jul 2018 | HKD | 1.18 | 1.23 | 1.13 | 1.21 | 1.21 | +0.03 (+2.54%) | 1,820,000 |
13 Jul 2018 | HKD | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 1,822,000 |
12 Jul 2018 | HKD | 1.13 | 1.28 | 1.13 | 1.22 | 1.22 | +0.09 (+7.96%) | 3,380,000 |
11 Jul 2018 | HKD | 1.11 | 1.13 | 1.08 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,212,000 |
10 Jul 2018 | HKD | 1.18 | 1.21 | 1.12 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,316,000 |
9 Jul 2018 | HKD | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | +0.05 (+4.42%) | 1,502,000 |
6 Jul 2018 | HKD | 1.09 | 1.18 | 1.06 | 1.13 | 1.13 | +0.04 (+3.67%) | 2,630,000 |
5 Jul 2018 | HKD | 1.15 | 1.19 | 1.08 | 1.09 | 1.09 | -0.08 (-6.84%) | 2,384,000 |