Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | HKD | 6.27 | 6.29 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 540,000 |
28 Jun 2018 | HKD | 6.17 | 6.29 | 6 | 6.1 | 6.1 | -0.06 (-0.97%) | 187,000 |
27 Jun 2018 | HKD | 6.2 | 6.2 | 6.14 | 6.16 | 6.16 | +0.01 (+0.16%) | 337,000 |
26 Jun 2018 | HKD | 5.92 | 6.38 | 5.92 | 6.15 | 6.15 | +0.23 (+3.89%) | 190,000 |
25 Jun 2018 | HKD | 6.24 | 6.24 | 5.78 | 5.92 | 5.92 | -0.34 (-5.43%) | 435,000 |
22 Jun 2018 | HKD | 6.29 | 6.38 | 6.25 | 6.26 | 6.26 | +0.08 (+1.29%) | 87,000 |
21 Jun 2018 | HKD | 6.29 | 6.41 | 6.17 | 6.18 | 6.18 | -0.18 (-2.83%) | 165,272 |
20 Jun 2018 | HKD | 6.5 | 6.5 | 6.35 | 6.36 | 6.36 | -0.05 (-0.78%) | 55,000 |
19 Jun 2018 | HKD | 6.38 | 6.43 | 6.36 | 6.41 | 6.41 | -0.06 (-0.93%) | 70,000 |
18 Jun 2018 | HKD | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 6.4 | 6.54 | 6.37 | 6.47 | 6.47 | -0.05 (-0.77%) | 587,000 |
14 Jun 2018 | HKD | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.0 (0.0%) | 0 |
13 Jun 2018 | HKD | 6.55 | 6.6 | 6.48 | 6.52 | 6.52 | -0.03 (-0.46%) | 250,000 |
12 Jun 2018 | HKD | 6.56 | 6.56 | 6.53 | 6.55 | 6.55 | 0.0 (0.0%) | 507,000 |
11 Jun 2018 | HKD | 6.57 | 6.75 | 6.54 | 6.55 | 6.55 | -0.02 (-0.30%) | 709,000 |
8 Jun 2018 | HKD | 6.65 | 6.65 | 6.5 | 6.57 | 6.57 | -0.08 (-1.20%) | 168,000 |
7 Jun 2018 | HKD | 6.63 | 6.79 | 6.58 | 6.65 | 6.65 | +0.05 (+0.76%) | 148,000 |
6 Jun 2018 | HKD | 6.65 | 6.82 | 6.6 | 6.6 | 6.6 | -0.08 (-1.20%) | 212,000 |
5 Jun 2018 | HKD | 6.68 | 6.77 | 6.68 | 6.68 | 6.68 | -0.04 (-0.60%) | 145,000 |
4 Jun 2018 | HKD | 6.7 | 6.86 | 6.7 | 6.72 | 6.72 | -0.11 (-1.61%) | 80,000 |
1 Jun 2018 | HKD | 6.68 | 6.86 | 6.68 | 6.83 | 6.83 | +0.13 (+1.94%) | 57,000 |
31 May 2018 | HKD | 6.9 | 6.92 | 6.7 | 6.7 | 6.7 | -0.2 (-2.90%) | 1,754,000 |
30 May 2018 | HKD | 6.83 | 6.9 | 6.8 | 6.9 | 6.9 | +0.04 (+0.58%) | 199,000 |
29 May 2018 | HKD | 6.9 | 6.9 | 6.82 | 6.86 | 6.86 | -0.04 (-0.58%) | 32,000 |
28 May 2018 | HKD | 6.76 | 6.94 | 6.74 | 6.9 | 6.9 | +0.09 (+1.32%) | 260,000 |
25 May 2018 | HKD | 6.68 | 6.86 | 6.6 | 6.81 | 6.81 | 0.0 (0.0%) | 332,000 |
24 May 2018 | HKD | 6.61 | 6.83 | 6.61 | 6.81 | 6.81 | +0.07 (+1.04%) | 25,000 |
23 May 2018 | HKD | 6.75 | 6.88 | 6.6 | 6.74 | 6.74 | +0.08 (+1.20%) | 504,000 |
22 May 2018 | HKD | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 6.92 | 6.92 | 6.61 | 6.66 | 6.66 | -0.24 (-3.48%) | 315,000 |