Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | HKD | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 570,000 |
23 May 2018 | HKD | 1.53 | 1.56 | 1.45 | 1.5 | 1.5 | -0.07 (-4.46%) | 380,000 |
22 May 2018 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.48 | 1.58 | 1.4 | 1.57 | 1.57 | +0.09 (+6.08%) | 1,550,000 |
18 May 2018 | HKD | 1.55 | 1.58 | 1.47 | 1.48 | 1.48 | -0.07 (-4.52%) | 3,730,000 |
17 May 2018 | HKD | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -0.1 (-6.06%) | 1,860,000 |
16 May 2018 | HKD | 1.64 | 1.69 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 390,000 |
15 May 2018 | HKD | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 590,000 |
14 May 2018 | HKD | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -0.05 (-2.89%) | 1,560,000 |
11 May 2018 | HKD | 1.7 | 1.73 | 1.69 | 1.73 | 1.73 | +0.02 (+1.17%) | 820,000 |
10 May 2018 | HKD | 1.67 | 1.74 | 1.67 | 1.71 | 1.71 | +0.03 (+1.79%) | 1,850,000 |
9 May 2018 | HKD | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 420,000 |
8 May 2018 | HKD | 1.69 | 1.73 | 1.65 | 1.7 | 1.7 | +0.01 (+0.59%) | 1,360,000 |
7 May 2018 | HKD | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 810,000 |
4 May 2018 | HKD | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 0.0 (0.0%) | 770,000 |
3 May 2018 | HKD | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | -0.02 (-1.15%) | 830,000 |
2 May 2018 | HKD | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | +0.02 (+1.16%) | 1,050,000 |
1 May 2018 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.65 | 1.73 | 1.65 | 1.72 | 1.72 | +0.02 (+1.18%) | 390,000 |
27 Apr 2018 | HKD | 1.69 | 1.72 | 1.69 | 1.7 | 1.7 | +0.02 (+1.19%) | 620,000 |
26 Apr 2018 | HKD | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -0.04 (-2.33%) | 860,000 |
25 Apr 2018 | HKD | 1.7 | 1.8 | 1.65 | 1.72 | 1.72 | +0.02 (+1.18%) | 3,850,000 |
24 Apr 2018 | HKD | 1.7 | 1.76 | 1.66 | 1.7 | 1.7 | 0.0 (0.0%) | 2,680,000 |
23 Apr 2018 | HKD | 1.69 | 1.79 | 1.65 | 1.7 | 1.7 | +0.05 (+3.03%) | 1,590,000 |
20 Apr 2018 | HKD | 1.62 | 1.7 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 2,030,000 |
19 Apr 2018 | HKD | 1.66 | 1.69 | 1.62 | 1.62 | 1.62 | -0.07 (-4.14%) | 1,460,000 |
18 Apr 2018 | HKD | 1.7 | 1.7 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 780,000 |
17 Apr 2018 | HKD | 1.72 | 1.75 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,010,000 |
16 Apr 2018 | HKD | 1.72 | 1.73 | 1.64 | 1.72 | 1.72 | -0.02 (-1.15%) | 1,280,000 |
13 Apr 2018 | HKD | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -0.03 (-1.69%) | 890,000 |