Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | HKD | 7.05 | 7.05 | 6.88 | 6.95 | 6.95 | -0.1 (-1.42%) | 60,000 |
20 Sep 2018 | HKD | 7.02 | 7.15 | 6.9 | 7.05 | 7.05 | +0.09 (+1.29%) | 34,800 |
19 Sep 2018 | HKD | 6.9 | 6.97 | 6.85 | 6.96 | 6.96 | +0.03 (+0.43%) | 174,600 |
18 Sep 2018 | HKD | 6.93 | 6.93 | 6.78 | 6.93 | 6.93 | +0.06 (+0.87%) | 209,400 |
17 Sep 2018 | HKD | 7.06 | 7.15 | 6.76 | 6.87 | 6.87 | -0.12 (-1.72%) | 678,800 |
14 Sep 2018 | HKD | 6.92 | 6.99 | 6.83 | 6.99 | 6.99 | +0.02 (+0.29%) | 236,800 |
13 Sep 2018 | HKD | 7 | 7 | 6.86 | 6.97 | 6.97 | +0.05 (+0.72%) | 247,600 |
12 Sep 2018 | HKD | 7.01 | 7.01 | 6.8 | 6.92 | 6.92 | -0.01 (-0.14%) | 150,000 |
11 Sep 2018 | HKD | 7.08 | 7.08 | 6.78 | 6.93 | 6.93 | -0.04 (-0.57%) | 252,200 |
10 Sep 2018 | HKD | 7.02 | 7.02 | 6.83 | 6.97 | 6.97 | -0.03 (-0.43%) | 354,600 |
7 Sep 2018 | HKD | 6.97 | 7.17 | 6.97 | 7 | 7 | -0.06 (-0.85%) | 171,000 |
6 Sep 2018 | HKD | 7.34 | 7.34 | 6.95 | 7.06 | 7.06 | -0.17 (-2.35%) | 395,200 |
5 Sep 2018 | HKD | 7.4 | 7.44 | 7.21 | 7.23 | 7.23 | -0.14 (-1.90%) | 425,600 |
4 Sep 2018 | HKD | 7.44 | 7.44 | 7.28 | 7.37 | 7.37 | -0.02 (-0.27%) | 142,000 |
3 Sep 2018 | HKD | 7.7 | 7.7 | 7.24 | 7.39 | 7.39 | -0.2 (-2.64%) | 302,600 |
31 Aug 2018 | HKD | 7.81 | 7.85 | 7.59 | 7.59 | 7.59 | -0.41 (-5.13%) | 830,000 |
30 Aug 2018 | HKD | 7.77 | 8 | 7.52 | 8 | 8 | +0.2 (+2.56%) | 1,784,800 |
29 Aug 2018 | HKD | 7.54 | 7.8 | 7.26 | 7.8 | 7.8 | -0.18 (-2.26%) | 1,522,800 |
28 Aug 2018 | HKD | 8.07 | 8.07 | 7.82 | 7.98 | 7.98 | -0.05 (-0.62%) | 1,077,400 |
27 Aug 2018 | HKD | 7.97 | 8.08 | 7.93 | 8.03 | 8.03 | +0.08 (+1.01%) | 758,200 |
24 Aug 2018 | HKD | 7.97 | 8.02 | 7.8 | 7.95 | 7.95 | -0.07 (-0.87%) | 1,011,600 |
23 Aug 2018 | HKD | 8.04 | 8.04 | 7.86 | 8.02 | 8.02 | +0.03 (+0.38%) | 313,000 |
22 Aug 2018 | HKD | 7.97 | 7.99 | 7.91 | 7.99 | 7.99 | +0.09 (+1.14%) | 217,000 |
21 Aug 2018 | HKD | 7.94 | 7.94 | 7.78 | 7.9 | 7.9 | +0.05 (+0.64%) | 298,800 |
20 Aug 2018 | HKD | 7.98 | 8 | 7.78 | 7.85 | 7.85 | -0.23 (-2.85%) | 380,200 |
17 Aug 2018 | HKD | 7.66 | 8.08 | 7.66 | 8.08 | 8.08 | +0.4 (+5.21%) | 1,163,400 |
16 Aug 2018 | HKD | 7.7 | 7.87 | 7.55 | 7.68 | 7.68 | -0.12 (-1.54%) | 568,000 |
15 Aug 2018 | HKD | 8.06 | 8.06 | 7.66 | 7.8 | 7.8 | -0.21 (-2.62%) | 620,600 |
14 Aug 2018 | HKD | 8.05 | 8.08 | 7.77 | 8.01 | 8.01 | +0.01 (+0.13%) | 641,200 |
13 Aug 2018 | HKD | 8.01 | 8.04 | 7.93 | 8 | 8 | -0.04 (-0.50%) | 385,400 |