Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | HKD | 6.3 | 6.45 | 6.17 | 6.3 | 6.3 | +0.08 (+1.29%) | 360,000 |
11 May 2018 | HKD | 6.2 | 6.35 | 6.19 | 6.22 | 6.22 | +0.03 (+0.48%) | 279,600 |
10 May 2018 | HKD | 6.19 | 6.29 | 6.18 | 6.19 | 6.19 | +0.01 (+0.16%) | 279,995 |
9 May 2018 | HKD | 6.29 | 6.3 | 6.15 | 6.18 | 6.18 | +0.03 (+0.49%) | 143,600 |
8 May 2018 | HKD | 6.19 | 6.19 | 6.1 | 6.15 | 6.15 | -0.04 (-0.65%) | 62,400 |
7 May 2018 | HKD | 6.18 | 6.23 | 6.1 | 6.19 | 6.19 | +0.11 (+1.81%) | 53,200 |
4 May 2018 | HKD | 6.11 | 6.13 | 6.06 | 6.08 | 6.08 | -0.03 (-0.49%) | 89,866 |
3 May 2018 | HKD | 6.28 | 6.28 | 6.11 | 6.11 | 6.11 | -0.14 (-2.24%) | 33,200 |
2 May 2018 | HKD | 6.1 | 6.29 | 6.1 | 6.25 | 6.25 | +0.01 (+0.16%) | 10,000 |
1 May 2018 | HKD | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 6.2 | 6.31 | 6.09 | 6.24 | 6.24 | +0.15 (+2.46%) | 67,200 |
27 Apr 2018 | HKD | 6.16 | 6.16 | 6.09 | 6.09 | 6.09 | -0.1 (-1.62%) | 82,496 |
26 Apr 2018 | HKD | 6.2 | 6.2 | 5.97 | 6.19 | 6.19 | -0.09 (-1.43%) | 143,610 |
25 Apr 2018 | HKD | 6.29 | 6.3 | 6.22 | 6.28 | 6.28 | -0.05 (-0.79%) | 151,942 |
24 Apr 2018 | HKD | 6.3 | 6.41 | 6.29 | 6.33 | 6.33 | +0.08 (+1.28%) | 81,846 |
23 Apr 2018 | HKD | 6.16 | 6.28 | 6.15 | 6.25 | 6.25 | +0.05 (+0.81%) | 75,200 |
20 Apr 2018 | HKD | 6.14 | 6.25 | 6.14 | 6.2 | 6.2 | +0.01 (+0.16%) | 79,776 |
19 Apr 2018 | HKD | 6.12 | 6.24 | 6.1 | 6.19 | 6.19 | +0.05 (+0.81%) | 134,400 |
18 Apr 2018 | HKD | 6.2 | 6.28 | 6.08 | 6.14 | 6.14 | -0.02 (-0.32%) | 325,261 |
17 Apr 2018 | HKD | 6.25 | 6.41 | 6.16 | 6.16 | 6.16 | -0.12 (-1.91%) | 151,600 |
16 Apr 2018 | HKD | 6.49 | 6.53 | 6.28 | 6.28 | 6.28 | -0.21 (-3.24%) | 413,300 |
13 Apr 2018 | HKD | 6.62 | 6.62 | 6.4 | 6.49 | 6.49 | -0.2 (-2.99%) | 337,995 |
12 Apr 2018 | HKD | 6.84 | 6.84 | 6.67 | 6.69 | 6.69 | -0.12 (-1.76%) | 252,480 |
11 Apr 2018 | HKD | 6.86 | 6.88 | 6.81 | 6.81 | 6.81 | -0.07 (-1.02%) | 240,930 |
10 Apr 2018 | HKD | 6.75 | 6.96 | 6.7 | 6.88 | 6.88 | +0.13 (+1.93%) | 628,800 |
9 Apr 2018 | HKD | 6.23 | 6.78 | 6.22 | 6.75 | 6.75 | +0.49 (+7.83%) | 799,392 |
6 Apr 2018 | HKD | 6.73 | 6.73 | 6.26 | 6.26 | 6.26 | -0.21 (-3.25%) | 495,600 |
5 Apr 2018 | HKD | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 6.22 | 6.59 | 6.22 | 6.47 | 6.47 | +0.31 (+5.03%) | 686,470 |
3 Apr 2018 | HKD | 5.85 | 6.34 | 5.85 | 6.16 | 6.16 | +0.31 (+5.30%) | 1,341,600 |