Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | HKD | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | -0.01 (-0.75%) | 3,840,000 |
11 Sep 2018 | HKD | 1.34 | 1.34 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 3,952,000 |
10 Sep 2018 | HKD | 1.33 | 1.34 | 1.29 | 1.34 | 1.34 | -0.02 (-1.47%) | 3,836,000 |
7 Sep 2018 | HKD | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 3,500,000 |
6 Sep 2018 | HKD | 1.4 | 1.43 | 1.32 | 1.34 | 1.34 | -0.04 (-2.90%) | 4,364,000 |
5 Sep 2018 | HKD | 1.37 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 3,206,000 |
4 Sep 2018 | HKD | 1.38 | 1.48 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 8,330,000 |
3 Sep 2018 | HKD | 1.36 | 1.4 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 7,072,000 |
31 Aug 2018 | HKD | 1.4 | 1.43 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 2,536,000 |
30 Aug 2018 | HKD | 1.45 | 1.46 | 1.37 | 1.42 | 1.42 | -0.03 (-2.07%) | 4,676,000 |
29 Aug 2018 | HKD | 1.4 | 1.47 | 1.36 | 1.45 | 1.45 | +0.02 (+1.40%) | 3,580,000 |
28 Aug 2018 | HKD | 1.4 | 1.43 | 1.38 | 1.43 | 1.43 | 0.0 (0.0%) | 2,846,000 |
27 Aug 2018 | HKD | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 6,698,000 |
24 Aug 2018 | HKD | 1.45 | 1.51 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 3,406,000 |
23 Aug 2018 | HKD | 1.42 | 1.47 | 1.41 | 1.46 | 1.46 | 0.0 (0.0%) | 3,186,000 |
22 Aug 2018 | HKD | 1.43 | 1.5 | 1.42 | 1.46 | 1.46 | +0.05 (+3.55%) | 2,328,000 |
21 Aug 2018 | HKD | 1.39 | 1.47 | 1.33 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,990,000 |
20 Aug 2018 | HKD | 1.42 | 1.5 | 1.36 | 1.43 | 1.43 | +0.04 (+2.88%) | 9,618,000 |
17 Aug 2018 | HKD | 1.22 | 1.45 | 1.18 | 1.39 | 1.39 | +0.15 (+12.10%) | 10,300,000 |
16 Aug 2018 | HKD | 1.28 | 1.3 | 1.21 | 1.24 | 1.24 | -0.07 (-5.34%) | 3,886,000 |
15 Aug 2018 | HKD | 1.33 | 1.35 | 1.29 | 1.31 | 1.31 | -0.05 (-3.68%) | 4,590,000 |
14 Aug 2018 | HKD | 1.32 | 1.38 | 1.31 | 1.36 | 1.36 | +0.02 (+1.49%) | 7,410,000 |
13 Aug 2018 | HKD | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -0.09 (-6.29%) | 3,768,000 |
10 Aug 2018 | HKD | 1.4 | 1.43 | 1.36 | 1.43 | 1.43 | +0.03 (+2.14%) | 5,818,000 |
9 Aug 2018 | HKD | 1.39 | 1.41 | 1.35 | 1.4 | 1.4 | +0.01 (+0.72%) | 6,966,000 |
8 Aug 2018 | HKD | 1.41 | 1.45 | 1.34 | 1.39 | 1.39 | -0.01 (-0.71%) | 3,558,000 |
7 Aug 2018 | HKD | 1.46 | 1.46 | 1.35 | 1.4 | 1.4 | -0.03 (-2.10%) | 7,644,000 |
6 Aug 2018 | HKD | 1.47 | 1.47 | 1.4 | 1.43 | 1.43 | -0.04 (-2.72%) | 2,814,000 |
3 Aug 2018 | HKD | 1.41 | 1.47 | 1.38 | 1.47 | 1.47 | +0.03 (+2.08%) | 21,606,000 |
2 Aug 2018 | HKD | 1.41 | 1.48 | 1.33 | 1.44 | 1.44 | +0.02 (+1.41%) | 6,760,000 |