Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | HKD | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 1,370,000 |
18 May 2018 | HKD | 1.13 | 1.13 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 2,648,000 |
17 May 2018 | HKD | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 2,732,000 |
16 May 2018 | HKD | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,316,000 |
15 May 2018 | HKD | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 3,286,000 |
14 May 2018 | HKD | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 4,020,000 |
11 May 2018 | HKD | 1.24 | 1.24 | 1.11 | 1.14 | 1.14 | -0.06 (-5%) | 5,652,000 |
10 May 2018 | HKD | 1.21 | 1.22 | 1.14 | 1.2 | 1.2 | +0.02 (+1.69%) | 6,882,000 |
9 May 2018 | HKD | 1.15 | 1.2 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 4,230,000 |
8 May 2018 | HKD | 1.22 | 1.25 | 1.15 | 1.17 | 1.17 | -0.05 (-4.10%) | 10,432,000 |
7 May 2018 | HKD | 1.14 | 1.25 | 1.07 | 1.22 | 1.22 | +0.1 (+8.93%) | 13,726,000 |
4 May 2018 | HKD | 1.02 | 1.26 | 1.02 | 1.12 | 1.12 | +0.12 (+12%) | 43,406,000 |
3 May 2018 | HKD | 1.04 | 1.05 | 0.99 | 1 | 1 | -0.04 (-3.85%) | 3,736,000 |
2 May 2018 | HKD | 0.96 | 1.07 | 0.96 | 1.04 | 1.04 | +0.09 (+9.47%) | 9,122,000 |
1 May 2018 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | +0.02 (+2.15%) | 1,432,000 |
27 Apr 2018 | HKD | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 436,000 |
26 Apr 2018 | HKD | 0.9 | 0.95 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 1,370,000 |
25 Apr 2018 | HKD | 0.9 | 0.96 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 3,802,000 |
24 Apr 2018 | HKD | 0.92 | 0.94 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 1,590,000 |
23 Apr 2018 | HKD | 0.96 | 0.99 | 0.92 | 0.92 | 0.92 | -0.04 (-4.17%) | 3,406,000 |
20 Apr 2018 | HKD | 0.89 | 1 | 0.88 | 0.96 | 0.96 | +0.07 (+7.87%) | 5,560,000 |
19 Apr 2018 | HKD | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,340,000 |
18 Apr 2018 | HKD | 0.94 | 0.94 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 648,000 |
17 Apr 2018 | HKD | 0.91 | 0.92 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 974,000 |
16 Apr 2018 | HKD | 0.9 | 0.93 | 0.88 | 0.92 | 0.92 | +0.02 (+2.22%) | 1,252,000 |
13 Apr 2018 | HKD | 0.9 | 0.93 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,386,000 |
12 Apr 2018 | HKD | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 2,746,000 |
11 Apr 2018 | HKD | 0.97 | 0.97 | 0.88 | 0.9 | 0.9 | -0.04 (-4.26%) | 5,718,000 |
10 Apr 2018 | HKD | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -0.03 (-3.09%) | 3,050,000 |