Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2018 | HKD | 7.8 | 7.8 | 7.64 | 7.66 | 7.66 | -0.15 (-1.92%) | 115,400 |
13 Aug 2018 | HKD | 7.88 | 7.9 | 7.81 | 7.81 | 7.81 | -0.18 (-2.25%) | 8,800 |
10 Aug 2018 | HKD | 7.97 | 8 | 7.74 | 7.99 | 7.99 | 0.0 (0.0%) | 102,200 |
9 Aug 2018 | HKD | 7.79 | 8 | 7.79 | 7.99 | 7.99 | 0.0 (0.0%) | 88,700 |
8 Aug 2018 | HKD | 7.99 | 7.99 | 7.82 | 7.99 | 7.99 | +0.01 (+0.13%) | 132,100 |
7 Aug 2018 | HKD | 7.72 | 8 | 7.68 | 7.98 | 7.98 | -0.02 (-0.25%) | 329,900 |
6 Aug 2018 | HKD | 7.81 | 8 | 7.68 | 8 | 8 | +0.03 (+0.38%) | 85,800 |
3 Aug 2018 | HKD | 7.87 | 8 | 7.75 | 7.97 | 7.97 | -0.03 (-0.38%) | 488,100 |
2 Aug 2018 | HKD | 7.77 | 8.01 | 7.65 | 8 | 8 | 0.0 (0.0%) | 682,000 |
1 Aug 2018 | HKD | 7.96 | 8 | 7.72 | 8 | 8 | +0.06 (+0.76%) | 185,300 |
31 Jul 2018 | HKD | 7.94 | 7.99 | 7.86 | 7.94 | 7.94 | -0.2 (-2.46%) | 43,000 |
30 Jul 2018 | HKD | 8.1 | 8.2 | 7.64 | 8.14 | 8.14 | 0.0 (0.0%) | 389,300 |
27 Jul 2018 | HKD | 8.11 | 8.14 | 8.11 | 8.14 | 8.14 | -0.06 (-0.73%) | 29,200 |
26 Jul 2018 | HKD | 8.2 | 8.36 | 8.11 | 8.2 | 8.2 | +0.01 (+0.12%) | 72,600 |
25 Jul 2018 | HKD | 8 | 8.38 | 8 | 8.19 | 8.19 | +0.07 (+0.86%) | 124,500 |
24 Jul 2018 | HKD | 8.49 | 8.55 | 7.91 | 8.12 | 8.12 | -0.37 (-4.36%) | 645,600 |
23 Jul 2018 | HKD | 8.8 | 8.8 | 8.44 | 8.49 | 8.49 | -0.32 (-3.63%) | 187,100 |
20 Jul 2018 | HKD | 9 | 9 | 8.65 | 8.81 | 8.81 | -0.04 (-0.45%) | 28,900 |
19 Jul 2018 | HKD | 8.98 | 9.03 | 8.78 | 8.85 | 8.85 | -0.15 (-1.67%) | 410,200 |
18 Jul 2018 | HKD | 9.13 | 9.13 | 9 | 9 | 9 | -0.13 (-1.42%) | 19,100 |
17 Jul 2018 | HKD | 9.02 | 9.2 | 9.02 | 9.13 | 9.13 | +0.11 (+1.22%) | 132,300 |
16 Jul 2018 | HKD | 9 | 9.26 | 9 | 9.02 | 9.02 | -0.18 (-1.96%) | 217,700 |
13 Jul 2018 | HKD | 9.15 | 9.2 | 9.15 | 9.2 | 9.2 | 0.0 (0.0%) | 41,200 |
12 Jul 2018 | HKD | 9.2 | 9.25 | 8.83 | 9.2 | 9.2 | +0.03 (+0.33%) | 232,900 |
11 Jul 2018 | HKD | 9.19 | 9.2 | 8.7 | 9.17 | 9.17 | +0.03 (+0.33%) | 34,600 |
10 Jul 2018 | HKD | 9.3 | 9.3 | 9.14 | 9.14 | 9.14 | +0.02 (+0.22%) | 1,800 |
9 Jul 2018 | HKD | 9 | 9.15 | 9 | 9.12 | 9.12 | +0.31 (+3.52%) | 86,400 |
6 Jul 2018 | HKD | 8.8 | 8.9 | 8.67 | 8.81 | 8.81 | -0.09 (-1.01%) | 31,200 |
5 Jul 2018 | HKD | 9.05 | 9.05 | 8.81 | 8.9 | 8.9 | -0.26 (-2.84%) | 49,900 |
4 Jul 2018 | HKD | 9.55 | 9.55 | 9.05 | 9.16 | 9.16 | +0.05 (+0.55%) | 7,600 |