Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2018 | HKD | 1.16 | 1.16 | 1.15 | 1.15 | 1.1105 | 0.0 (0.0%) | 130,000 |
25 Jul 2018 | HKD | 1.13 | 1.16 | 1.13 | 1.15 | 1.1105 | +0.02 (+1.77%) | 815,000 |
24 Jul 2018 | HKD | 1.12 | 1.15 | 1.12 | 1.13 | 1.0912 | -0.01 (-0.88%) | 137,000 |
23 Jul 2018 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.1009 | -0.01 (-0.87%) | 73,000 |
20 Jul 2018 | HKD | 1.13 | 1.15 | 1.1 | 1.15 | 1.1105 | +0.02 (+1.77%) | 425,000 |
19 Jul 2018 | HKD | 1.14 | 1.16 | 1.13 | 1.13 | 1.0912 | -0.03 (-2.59%) | 152,000 |
18 Jul 2018 | HKD | 1.14 | 1.16 | 1.14 | 1.16 | 1.1202 | +0.02 (+1.75%) | 83,000 |
17 Jul 2018 | HKD | 1.16 | 1.16 | 1.14 | 1.14 | 1.1009 | -0.02 (-1.72%) | 232,000 |
16 Jul 2018 | HKD | 1.17 | 1.17 | 1.13 | 1.16 | 1.1202 | -0.02 (-1.69%) | 1,020,000 |
13 Jul 2018 | HKD | 1.2 | 1.2 | 1.17 | 1.18 | 1.1395 | -0.03 (-2.48%) | 330,000 |
12 Jul 2018 | HKD | 1.18 | 1.22 | 1.18 | 1.21 | 1.1684 | +0.03 (+2.54%) | 283,000 |
11 Jul 2018 | HKD | 1.2 | 1.2 | 1.17 | 1.18 | 1.1395 | -0.02 (-1.67%) | 393,000 |
10 Jul 2018 | HKD | 1.21 | 1.21 | 1.2 | 1.2 | 1.1588 | 0.0 (0.0%) | 122,000 |
9 Jul 2018 | HKD | 1.17 | 1.21 | 1.16 | 1.2 | 1.1588 | +0.01 (+0.84%) | 528,000 |
6 Jul 2018 | HKD | 1.17 | 1.19 | 1.17 | 1.19 | 1.1491 | +0.01 (+0.85%) | 171,000 |
5 Jul 2018 | HKD | 1.21 | 1.21 | 1.17 | 1.18 | 1.1395 | -0.03 (-2.48%) | 560,000 |
4 Jul 2018 | HKD | 1.2 | 1.21 | 1.2 | 1.21 | 1.1684 | +0.01 (+0.83%) | 90,000 |
3 Jul 2018 | HKD | 1.19 | 1.2 | 1.18 | 1.2 | 1.1588 | -0.03 (-2.44%) | 401,000 |
2 Jul 2018 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.1878 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 1.2 | 1.23 | 1.2 | 1.23 | 1.1878 | +0.03 (+2.50%) | 224,000 |
28 Jun 2018 | HKD | 1.2 | 1.2 | 1.19 | 1.2 | 1.1588 | -0.02 (-1.64%) | 620,000 |
27 Jun 2018 | HKD | 1.25 | 1.25 | 1.21 | 1.22 | 1.1781 | -0.06 (-4.69%) | 641,000 |
26 Jun 2018 | HKD | 1.25 | 1.28 | 1.23 | 1.28 | 1.236 | +0.02 (+1.59%) | 733,000 |
25 Jun 2018 | HKD | 1.26 | 1.27 | 1.25 | 1.26 | 1.2167 | 0.0 (0.0%) | 271,000 |
22 Jun 2018 | HKD | 1.24 | 1.28 | 1.24 | 1.26 | 1.2167 | +0.01 (+0.80%) | 282,000 |
21 Jun 2018 | HKD | 1.26 | 1.27 | 1.25 | 1.25 | 1.2071 | -0.02 (-1.57%) | 298,000 |
20 Jun 2018 | HKD | 1.25 | 1.28 | 1.25 | 1.27 | 1.2264 | -0.01 (-0.78%) | 108,000 |
19 Jun 2018 | HKD | 1.32 | 1.32 | 1.26 | 1.28 | 1.236 | -0.1 (-7.25%) | 712,000 |
18 Jun 2018 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.3326 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 1.38 | 1.38 | 1.37 | 1.38 | 1.3326 | +0.03 (+2.22%) | 908,000 |