Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | HKD | 6.94 | 6.94 | 6.81 | 6.9 | 6.9 | +0.1 (+1.47%) | 60,000 |
17 May 2018 | HKD | 6.9 | 6.9 | 6.76 | 6.8 | 6.8 | -0.1 (-1.45%) | 41,000 |
16 May 2018 | HKD | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 25,000 |
15 May 2018 | HKD | 6.96 | 6.96 | 6.9 | 6.9 | 6.9 | +0.01 (+0.15%) | 1,000 |
14 May 2018 | HKD | 6.98 | 6.98 | 6.86 | 6.89 | 6.89 | 0.0 (0.0%) | 264,000 |
11 May 2018 | HKD | 6.86 | 6.9 | 6.85 | 6.89 | 6.89 | +0.03 (+0.44%) | 1,189,000 |
10 May 2018 | HKD | 6.63 | 6.87 | 6.63 | 6.86 | 6.86 | +0.18 (+2.69%) | 123,000 |
9 May 2018 | HKD | 6.6 | 6.68 | 6.55 | 6.68 | 6.68 | +0.13 (+1.98%) | 321,000 |
8 May 2018 | HKD | 6.64 | 6.64 | 6.44 | 6.55 | 6.55 | +0.12 (+1.87%) | 72,000 |
7 May 2018 | HKD | 6.47 | 6.56 | 6.43 | 6.43 | 6.43 | -0.08 (-1.23%) | 129,000 |
4 May 2018 | HKD | 6.5 | 6.68 | 6.45 | 6.51 | 6.51 | -0.09 (-1.36%) | 193,000 |
3 May 2018 | HKD | 6.66 | 6.69 | 6.45 | 6.6 | 6.6 | +0.05 (+0.76%) | 99,000 |
2 May 2018 | HKD | 6.7 | 6.7 | 6.43 | 6.55 | 6.55 | -0.2 (-2.96%) | 225,000 |
1 May 2018 | HKD | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 6.6 | 6.75 | 6.55 | 6.75 | 6.75 | +0.05 (+0.75%) | 91,000 |
27 Apr 2018 | HKD | 6.83 | 6.93 | 6.58 | 6.7 | 6.7 | -0.23 (-3.32%) | 365,000 |
26 Apr 2018 | HKD | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.0 (0.0%) | 0 |
25 Apr 2018 | HKD | 6.6 | 6.95 | 6.6 | 6.93 | 6.93 | +0.14 (+2.06%) | 57,000 |
24 Apr 2018 | HKD | 7 | 7.14 | 6.41 | 6.79 | 6.79 | -0.21 (-3%) | 82,000 |
23 Apr 2018 | HKD | 7.05 | 7.05 | 7 | 7 | 7 | -0.1 (-1.41%) | 47,000 |
20 Apr 2018 | HKD | 7.16 | 7.16 | 6.9 | 7.1 | 7.1 | -0.07 (-0.98%) | 53,000 |
19 Apr 2018 | HKD | 7.11 | 7.17 | 7 | 7.17 | 7.17 | +0.04 (+0.56%) | 131,000 |
18 Apr 2018 | HKD | 7 | 7.13 | 6.94 | 7.13 | 7.13 | +0.13 (+1.86%) | 2,792,000 |
17 Apr 2018 | HKD | 6.9 | 7.09 | 6.9 | 7 | 7 | -0.21 (-2.91%) | 44,000 |
16 Apr 2018 | HKD | 7.18 | 7.22 | 7.18 | 7.21 | 7.21 | -0.01 (-0.14%) | 41,700 |
13 Apr 2018 | HKD | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.01 (-0.14%) | 13,000 |
12 Apr 2018 | HKD | 7.28 | 7.28 | 7.11 | 7.23 | 7.23 | -0.02 (-0.28%) | 66,000 |
11 Apr 2018 | HKD | 7.21 | 7.28 | 7.18 | 7.25 | 7.25 | +0.08 (+1.12%) | 661,000 |
10 Apr 2018 | HKD | 7.15 | 7.22 | 7.15 | 7.17 | 7.17 | +0.02 (+0.28%) | 990,000 |
9 Apr 2018 | HKD | 7.14 | 7.15 | 7.1 | 7.15 | 7.15 | +0.01 (+0.14%) | 519,000 |