Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | HKD | 3.75 | 3.75 | 3.65 | 3.68 | 3.68 | -0.07 (-1.87%) | 182,500 |
23 May 2018 | HKD | 3.69 | 3.78 | 3.66 | 3.75 | 3.75 | +0.06 (+1.63%) | 162,500 |
22 May 2018 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 3.7 | 3.72 | 3.64 | 3.69 | 3.69 | -0.01 (-0.27%) | 76,500 |
18 May 2018 | HKD | 3.66 | 3.7 | 3.61 | 3.7 | 3.7 | +0.1 (+2.78%) | 629,500 |
17 May 2018 | HKD | 3.6 | 3.71 | 3.59 | 3.6 | 3.6 | -0.08 (-2.17%) | 314,000 |
16 May 2018 | HKD | 3.58 | 3.68 | 3.54 | 3.68 | 3.68 | +0.02 (+0.55%) | 182,500 |
15 May 2018 | HKD | 3.53 | 3.66 | 3.53 | 3.66 | 3.66 | +0.08 (+2.23%) | 169,500 |
14 May 2018 | HKD | 3.56 | 3.58 | 3.51 | 3.58 | 3.58 | 0.0 (0.0%) | 257,500 |
11 May 2018 | HKD | 3.54 | 3.65 | 3.48 | 3.58 | 3.58 | +0.04 (+1.13%) | 141,500 |
10 May 2018 | HKD | 3.56 | 3.57 | 3.51 | 3.54 | 3.54 | -0.13 (-3.54%) | 202,000 |
9 May 2018 | HKD | 3.56 | 3.73 | 3.56 | 3.67 | 3.67 | -0.02 (-0.54%) | 28,000 |
8 May 2018 | HKD | 3.51 | 3.75 | 3.36 | 3.69 | 3.69 | +0.1 (+2.79%) | 974,500 |
7 May 2018 | HKD | 3.49 | 3.58 | 3.49 | 3.59 | 3.59 | -0.03 (-0.83%) | 82,500 |
4 May 2018 | HKD | 3.5 | 3.62 | 3.5 | 3.62 | 3.62 | +0.06 (+1.69%) | 187,000 |
3 May 2018 | HKD | 3.58 | 3.61 | 3.56 | 3.56 | 3.56 | -0.19 (-5.07%) | 80,000 |
2 May 2018 | HKD | 3.59 | 3.75 | 3.49 | 3.75 | 3.75 | +0.2 (+5.63%) | 82,500 |
1 May 2018 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 3.55 | 3.55 | 3.47 | 3.55 | 3.55 | +0.01 (+0.28%) | 16,500 |
27 Apr 2018 | HKD | 3.51 | 3.55 | 3.5 | 3.54 | 3.54 | +0.03 (+0.85%) | 115,000 |
26 Apr 2018 | HKD | 3.48 | 3.54 | 3.4 | 3.51 | 3.51 | -0.09 (-2.50%) | 296,500 |
25 Apr 2018 | HKD | 3.44 | 3.6 | 3.44 | 3.6 | 3.6 | -0.03 (-0.83%) | 15,500 |
24 Apr 2018 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |
23 Apr 2018 | HKD | 3.49 | 3.63 | 3.48 | 3.63 | 3.63 | +0.1 (+2.83%) | 136,500 |
20 Apr 2018 | HKD | 3.51 | 3.62 | 3.49 | 3.53 | 3.53 | -0.02 (-0.56%) | 108,000 |
19 Apr 2018 | HKD | 3.55 | 3.63 | 3.54 | 3.55 | 3.55 | 0.0 (0.0%) | 122,500 |
18 Apr 2018 | HKD | 3.64 | 3.65 | 3.49 | 3.55 | 3.55 | -0.09 (-2.47%) | 148,000 |
17 Apr 2018 | HKD | 3.67 | 3.68 | 3.6 | 3.64 | 3.64 | -0.05 (-1.36%) | 20,000 |
16 Apr 2018 | HKD | 3.65 | 3.75 | 3.63 | 3.69 | 3.69 | -0.06 (-1.60%) | 41,000 |
13 Apr 2018 | HKD | 3.74 | 3.75 | 3.66 | 3.75 | 3.75 | +0.08 (+2.18%) | 187,500 |