Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
21 Jun 2018 | HKD | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 426,000 |
20 Jun 2018 | HKD | 1.2 | 1.21 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 210,000 |
19 Jun 2018 | HKD | 1.23 | 1.23 | 1.14 | 1.18 | 1.18 | -0.04 (-3.28%) | 624,000 |
18 Jun 2018 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 1.1 | 1.26 | 1.1 | 1.22 | 1.22 | +0.01 (+0.83%) | 342,000 |
14 Jun 2018 | HKD | 1.23 | 1.23 | 1.15 | 1.21 | 1.21 | -0.04 (-3.20%) | 312,000 |
13 Jun 2018 | HKD | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 444,000 |
12 Jun 2018 | HKD | 1.2 | 1.27 | 1.2 | 1.26 | 1.26 | +0.02 (+1.61%) | 582,000 |
11 Jun 2018 | HKD | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 630,000 |
8 Jun 2018 | HKD | 1.31 | 1.34 | 1.24 | 1.28 | 1.28 | -0.03 (-2.29%) | 594,000 |
7 Jun 2018 | HKD | 1.3 | 1.33 | 1.27 | 1.31 | 1.31 | +0.04 (+3.15%) | 4,194,000 |
6 Jun 2018 | HKD | 1.17 | 1.28 | 1.17 | 1.27 | 1.27 | +0.06 (+4.96%) | 3,938,000 |
5 Jun 2018 | HKD | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | +0.05 (+4.31%) | 942,000 |
4 Jun 2018 | HKD | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 714,000 |
1 Jun 2018 | HKD | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 360,000 |
31 May 2018 | HKD | 1.1 | 1.18 | 1.1 | 1.12 | 1.12 | +0.05 (+4.67%) | 468,000 |
30 May 2018 | HKD | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 1,164,000 |
29 May 2018 | HKD | 1.12 | 1.16 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 1,344,000 |
28 May 2018 | HKD | 1.15 | 1.19 | 1.1 | 1.1 | 1.1 | -0.07 (-5.98%) | 1,890,000 |
25 May 2018 | HKD | 1.22 | 1.22 | 1.13 | 1.17 | 1.17 | -0.05 (-4.10%) | 3,012,000 |
24 May 2018 | HKD | 1.21 | 1.37 | 1.13 | 1.22 | 1.22 | -0.02 (-1.61%) | 7,258,000 |
23 May 2018 | HKD | 1.08 | 1.3 | 1.06 | 1.24 | 1.24 | +0.15 (+13.76%) | 8,848,000 |
22 May 2018 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.97 | 1.13 | 0.96 | 1.09 | 1.09 | +0.12 (+12.37%) | 4,930,000 |
18 May 2018 | HKD | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | +0.01 (+1.04%) | 1,470,000 |
17 May 2018 | HKD | 0.94 | 0.98 | 0.91 | 0.96 | 0.96 | 0.0 (0.0%) | 1,014,000 |
16 May 2018 | HKD | 0.9 | 0.98 | 0.9 | 0.96 | 0.96 | +0.08 (+9.09%) | 2,550,000 |
15 May 2018 | HKD | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | +0.03 (+3.53%) | 264,000 |
14 May 2018 | HKD | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 240,000 |