Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2018 | HKD | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | +0.03 (+2.24%) | 64,000 |
21 Sep 2018 | HKD | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -0.04 (-2.90%) | 534,000 |
20 Sep 2018 | HKD | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 514,000 |
19 Sep 2018 | HKD | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | +0.06 (+4.69%) | 404,000 |
18 Sep 2018 | HKD | 1.35 | 1.36 | 1.27 | 1.28 | 1.28 | -0.07 (-5.19%) | 876,000 |
17 Sep 2018 | HKD | 1.3 | 1.35 | 1.3 | 1.35 | 1.35 | +0.03 (+2.27%) | 270,000 |
14 Sep 2018 | HKD | 1.35 | 1.38 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 2,694,000 |
13 Sep 2018 | HKD | 1.39 | 1.39 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 1,842,000 |
12 Sep 2018 | HKD | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 1,192,000 |
11 Sep 2018 | HKD | 1.44 | 1.45 | 1.34 | 1.38 | 1.38 | -0.08 (-5.48%) | 3,506,000 |
10 Sep 2018 | HKD | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 796,000 |
7 Sep 2018 | HKD | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 342,000 |
6 Sep 2018 | HKD | 1.47 | 1.5 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 652,000 |
5 Sep 2018 | HKD | 1.49 | 1.5 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,032,000 |
4 Sep 2018 | HKD | 1.47 | 1.5 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 1,280,000 |
3 Sep 2018 | HKD | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,122,000 |
31 Aug 2018 | HKD | 1.49 | 1.49 | 1.43 | 1.48 | 1.48 | -0.01 (-0.67%) | 152,000 |
30 Aug 2018 | HKD | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 198,000 |
29 Aug 2018 | HKD | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 556,000 |
28 Aug 2018 | HKD | 1.48 | 1.5 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,082,000 |
27 Aug 2018 | HKD | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 420,000 |
24 Aug 2018 | HKD | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | +0.05 (+3.62%) | 490,000 |
23 Aug 2018 | HKD | 1.38 | 1.41 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 988,000 |
22 Aug 2018 | HKD | 1.41 | 1.47 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 62,000 |
21 Aug 2018 | HKD | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 314,000 |
20 Aug 2018 | HKD | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 582,000 |
17 Aug 2018 | HKD | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 970,000 |
16 Aug 2018 | HKD | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | +0.01 (+0.74%) | 260,000 |
15 Aug 2018 | HKD | 1.38 | 1.4 | 1.31 | 1.36 | 1.36 | -0.04 (-2.86%) | 456,000 |
14 Aug 2018 | HKD | 1.41 | 1.41 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 180,000 |