Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.189 | 0.194 | 0.187 | 0.191 | 0.955 | +0.003 (+1.60%) | 1,191,200 |
12 Sep 2018 | HKD | 0.19 | 0.19 | 0.178 | 0.188 | 0.94 | -0.002 (-1.05%) | 1,024,400 |
11 Sep 2018 | HKD | 0.192 | 0.194 | 0.187 | 0.19 | 0.95 | -0.002 (-1.04%) | 846,400 |
10 Sep 2018 | HKD | 0.192 | 0.194 | 0.188 | 0.192 | 0.96 | -0.003 (-1.54%) | 595,600 |
7 Sep 2018 | HKD | 0.197 | 0.197 | 0.192 | 0.195 | 0.975 | -0.001 (-0.51%) | 534,000 |
6 Sep 2018 | HKD | 0.198 | 0.198 | 0.191 | 0.196 | 0.98 | +0.001 (+0.51%) | 888,400 |
5 Sep 2018 | HKD | 0.196 | 0.198 | 0.194 | 0.195 | 0.975 | -0.003 (-1.52%) | 677,600 |
4 Sep 2018 | HKD | 0.194 | 0.199 | 0.194 | 0.198 | 0.99 | +0.004 (+2.06%) | 610,800 |
3 Sep 2018 | HKD | 0.194 | 0.198 | 0.194 | 0.194 | 0.97 | 0.0 (0.0%) | 181,200 |
31 Aug 2018 | HKD | 0.196 | 0.201 | 0.191 | 0.194 | 0.97 | -0.004 (-2.02%) | 2,575,200 |
30 Aug 2018 | HKD | 0.199 | 0.199 | 0.196 | 0.198 | 0.99 | +0.002 (+1.02%) | 991,200 |
29 Aug 2018 | HKD | 0.192 | 0.198 | 0.191 | 0.196 | 0.98 | +0.004 (+2.08%) | 791,200 |
28 Aug 2018 | HKD | 0.191 | 0.194 | 0.19 | 0.192 | 0.96 | 0.0 (0.0%) | 644,000 |
27 Aug 2018 | HKD | 0.192 | 0.194 | 0.19 | 0.192 | 0.96 | +0.001 (+0.52%) | 286,800 |
24 Aug 2018 | HKD | 0.19 | 0.193 | 0.187 | 0.191 | 0.955 | -0.002 (-1.04%) | 315,600 |
23 Aug 2018 | HKD | 0.194 | 0.194 | 0.188 | 0.193 | 0.965 | 0.0 (0.0%) | 326,000 |
22 Aug 2018 | HKD | 0.192 | 0.195 | 0.191 | 0.193 | 0.965 | +0.003 (+1.58%) | 779,600 |
21 Aug 2018 | HKD | 0.192 | 0.193 | 0.188 | 0.19 | 0.95 | -0.002 (-1.04%) | 314,800 |
20 Aug 2018 | HKD | 0.193 | 0.193 | 0.186 | 0.192 | 0.96 | +0.003 (+1.59%) | 564,448 |
17 Aug 2018 | HKD | 0.19 | 0.193 | 0.188 | 0.189 | 0.945 | +0.001 (+0.53%) | 1,579,600 |
16 Aug 2018 | HKD | 0.185 | 0.191 | 0.184 | 0.188 | 0.94 | -0.002 (-1.05%) | 538,000 |
15 Aug 2018 | HKD | 0.189 | 0.194 | 0.188 | 0.19 | 0.95 | -0.004 (-2.06%) | 1,445,600 |
14 Aug 2018 | HKD | 0.192 | 0.198 | 0.19 | 0.194 | 0.97 | -0.001 (-0.51%) | 384,600 |
13 Aug 2018 | HKD | 0.193 | 0.198 | 0.193 | 0.195 | 0.975 | -0.001 (-0.51%) | 340,000 |
10 Aug 2018 | HKD | 0.195 | 0.198 | 0.194 | 0.196 | 0.98 | -0.002 (-1.01%) | 515,200 |
9 Aug 2018 | HKD | 0.196 | 0.2 | 0.195 | 0.198 | 0.99 | -0.001 (-0.50%) | 513,200 |
8 Aug 2018 | HKD | 0.196 | 0.203 | 0.196 | 0.199 | 0.995 | -0.001 (-0.50%) | 552,000 |
7 Aug 2018 | HKD | 0.194 | 0.2 | 0.192 | 0.2 | 1 | +0.007 (+3.63%) | 1,282,400 |
6 Aug 2018 | HKD | 0.197 | 0.197 | 0.193 | 0.193 | 0.965 | -0.004 (-2.03%) | 1,154,800 |
3 Aug 2018 | HKD | 0.2 | 0.2 | 0.194 | 0.197 | 0.985 | -0.004 (-1.99%) | 1,004,000 |