Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 8.37 | 8.39 | 8.28 | 8.36 | 6.9667 | -0.04 (-0.48%) | 97,200 |
12 Sep 2018 | HKD | 8.5 | 8.63 | 8.26 | 8.4 | 7 | -0.2 (-2.33%) | 310,800 |
11 Sep 2018 | HKD | 8.5 | 8.76 | 8.27 | 8.6 | 7.1667 | +0.23 (+2.75%) | 307,800 |
10 Sep 2018 | HKD | 8.6 | 8.6 | 8.35 | 8.37 | 6.975 | -0.46 (-5.21%) | 392,400 |
7 Sep 2018 | HKD | 8.74 | 8.83 | 8.6 | 8.83 | 7.3583 | +0.09 (+1.03%) | 1,037,400 |
6 Sep 2018 | HKD | 8.51 | 8.74 | 8.46 | 8.74 | 7.2833 | +0.2 (+2.34%) | 103,200 |
5 Sep 2018 | HKD | 8.77 | 8.88 | 8.53 | 8.54 | 7.1167 | -0.23 (-2.62%) | 391,800 |
4 Sep 2018 | HKD | 8.6 | 8.8 | 8.49 | 8.77 | 7.3083 | +0.24 (+2.81%) | 1,241,400 |
3 Sep 2018 | HKD | 8.6 | 8.6 | 8.38 | 8.53 | 7.1083 | -0.14 (-1.61%) | 462,600 |
31 Aug 2018 | HKD | 8.7 | 8.72 | 8.4 | 8.67 | 7.225 | -0.07 (-0.80%) | 241,800 |
30 Aug 2018 | HKD | 8.88 | 8.88 | 8.7 | 8.74 | 7.2833 | 0.0 (0.0%) | 213,600 |
29 Aug 2018 | HKD | 8.74 | 8.75 | 8.33 | 8.74 | 7.2833 | +0.03 (+0.34%) | 260,400 |
28 Aug 2018 | HKD | 8.5 | 8.8 | 8.5 | 8.71 | 7.2583 | +0.48 (+5.83%) | 98,400 |
27 Aug 2018 | HKD | 8.31 | 8.31 | 8.12 | 8.23 | 6.8583 | -0.05 (-0.60%) | 204,000 |
24 Aug 2018 | HKD | 8.5 | 8.56 | 8.13 | 8.28 | 6.9 | -0.32 (-3.72%) | 652,200 |
23 Aug 2018 | HKD | 8.45 | 8.79 | 8.43 | 8.6 | 7.1667 | +0.18 (+2.14%) | 225,600 |
22 Aug 2018 | HKD | 8.51 | 8.71 | 8.4 | 8.42 | 7.0167 | -0.08 (-0.94%) | 672,600 |
21 Aug 2018 | HKD | 8.5 | 8.56 | 8.38 | 8.5 | 7.0833 | -0.04 (-0.47%) | 327,000 |
20 Aug 2018 | HKD | 8.93 | 8.93 | 8.46 | 8.54 | 7.1167 | -0.17 (-1.95%) | 502,800 |
17 Aug 2018 | HKD | 8.74 | 8.8 | 8.59 | 8.71 | 7.2583 | -0.21 (-2.35%) | 351,000 |
16 Aug 2018 | HKD | 8.7 | 8.95 | 8.66 | 8.92 | 7.4333 | -0.08 (-0.89%) | 90,600 |
15 Aug 2018 | HKD | 8.9 | 9 | 8.6 | 9 | 7.5 | -0.01 (-0.11%) | 363,600 |
14 Aug 2018 | HKD | 9.1 | 9.13 | 8.66 | 9.01 | 7.5083 | -0.06 (-0.66%) | 697,800 |
13 Aug 2018 | HKD | 9 | 9.08 | 8.85 | 9.07 | 7.5583 | +0.17 (+1.91%) | 901,200 |
10 Aug 2018 | HKD | 8.9 | 9 | 8.8 | 8.9 | 7.4167 | -0.06 (-0.67%) | 463,800 |
9 Aug 2018 | HKD | 8.84 | 8.97 | 8.84 | 8.96 | 7.4667 | +0.11 (+1.24%) | 83,400 |
8 Aug 2018 | HKD | 8.95 | 8.98 | 8.7 | 8.85 | 7.375 | +0.01 (+0.11%) | 357,000 |
7 Aug 2018 | HKD | 9.02 | 9.03 | 8.84 | 8.84 | 7.3667 | -0.19 (-2.10%) | 121,200 |
6 Aug 2018 | HKD | 9.1 | 9.15 | 8.73 | 9.03 | 7.525 | -0.1 (-1.10%) | 789,000 |
3 Aug 2018 | HKD | 9.08 | 9.2 | 9 | 9.13 | 7.6083 | +0.03 (+0.33%) | 630,000 |