Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.202 | 0.204 | 0.199 | 0.201 | 1.005 | -0.004 (-1.95%) | 795,200 |
1 Aug 2018 | HKD | 0.207 | 0.209 | 0.202 | 0.205 | 1.025 | 0.0 (0.0%) | 696,400 |
31 Jul 2018 | HKD | 0.209 | 0.209 | 0.203 | 0.205 | 1.025 | -0.005 (-2.38%) | 604,400 |
30 Jul 2018 | HKD | 0.206 | 0.21 | 0.201 | 0.21 | 1.05 | +0.003 (+1.45%) | 1,743,210 |
27 Jul 2018 | HKD | 0.201 | 0.209 | 0.201 | 0.207 | 1.035 | +0.002 (+0.98%) | 586,400 |
26 Jul 2018 | HKD | 0.207 | 0.207 | 0.2 | 0.205 | 1.025 | -0.002 (-0.97%) | 1,498,400 |
25 Jul 2018 | HKD | 0.212 | 0.215 | 0.203 | 0.207 | 1.035 | +0.013 (+6.70%) | 5,346,000 |
24 Jul 2018 | HKD | 0.194 | 0.195 | 0.193 | 0.194 | 0.97 | 0.0 (0.0%) | 873,600 |
23 Jul 2018 | HKD | 0.191 | 0.196 | 0.188 | 0.194 | 0.97 | +0.001 (+0.52%) | 975,200 |
20 Jul 2018 | HKD | 0.19 | 0.193 | 0.187 | 0.193 | 0.965 | +0.004 (+2.12%) | 1,207,600 |
19 Jul 2018 | HKD | 0.19 | 0.192 | 0.188 | 0.189 | 0.945 | -0.001 (-0.53%) | 1,929,200 |
18 Jul 2018 | HKD | 0.186 | 0.19 | 0.184 | 0.19 | 0.95 | +0.005 (+2.70%) | 1,526,000 |
17 Jul 2018 | HKD | 0.186 | 0.188 | 0.184 | 0.185 | 0.925 | -0.001 (-0.54%) | 802,800 |
16 Jul 2018 | HKD | 0.182 | 0.187 | 0.18 | 0.186 | 0.93 | +0.003 (+1.64%) | 894,400 |
13 Jul 2018 | HKD | 0.184 | 0.188 | 0.182 | 0.183 | 0.915 | -0.001 (-0.54%) | 1,268,800 |
12 Jul 2018 | HKD | 0.181 | 0.184 | 0.181 | 0.184 | 0.92 | +0.003 (+1.66%) | 314,400 |
11 Jul 2018 | HKD | 0.189 | 0.189 | 0.18 | 0.181 | 0.905 | -0.009 (-4.74%) | 3,178,800 |
10 Jul 2018 | HKD | 0.192 | 0.192 | 0.186 | 0.19 | 0.95 | 0.0 (0.0%) | 1,650,800 |
9 Jul 2018 | HKD | 0.191 | 0.196 | 0.186 | 0.19 | 0.95 | -0.004 (-2.06%) | 3,469,200 |
6 Jul 2018 | HKD | 0.19 | 0.2 | 0.186 | 0.194 | 0.97 | +0.005 (+2.65%) | 1,913,200 |
5 Jul 2018 | HKD | 0.196 | 0.199 | 0.188 | 0.189 | 0.945 | -0.01 (-5.03%) | 2,154,400 |
4 Jul 2018 | HKD | 0.199 | 0.202 | 0.197 | 0.199 | 0.995 | 0.0 (0.0%) | 2,244,400 |
3 Jul 2018 | HKD | 0.203 | 0.206 | 0.197 | 0.199 | 0.995 | -0.001 (-0.50%) | 1,369,600 |
2 Jul 2018 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 1 | -0.003 (-1.48%) | 0 |
29 Jun 2018 | HKD | 0.198 | 0.205 | 0.198 | 0.203 | 1.015 | +0.003 (+1.50%) | 858,000 |
28 Jun 2018 | HKD | 0.211 | 0.211 | 0.199 | 0.2 | 1 | -0.003 (-1.48%) | 1,025,200 |
27 Jun 2018 | HKD | 0.208 | 0.213 | 0.202 | 0.203 | 1.015 | -0.004 (-1.93%) | 1,118,400 |
26 Jun 2018 | HKD | 0.211 | 0.213 | 0.205 | 0.207 | 1.035 | -0.006 (-2.82%) | 2,012,000 |
25 Jun 2018 | HKD | 0.214 | 0.214 | 0.212 | 0.213 | 1.065 | -0.001 (-0.47%) | 1,009,200 |
22 Jun 2018 | HKD | 0.213 | 0.215 | 0.213 | 0.214 | 1.07 | 0.0 (0.0%) | 649,200 |