Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2019 | HKD | 6.95 | 6.95 | 6.72 | 6.78 | 6.78 | -0.14 (-2.02%) | 798,000 |
10 Apr 2019 | HKD | 6.87 | 6.97 | 6.8 | 6.92 | 6.92 | +0.05 (+0.73%) | 717,060 |
9 Apr 2019 | HKD | 6.92 | 6.95 | 6.8 | 6.87 | 6.87 | -0.01 (-0.15%) | 1,792,745 |
8 Apr 2019 | HKD | 7.02 | 7.02 | 6.84 | 6.88 | 6.88 | -0.11 (-1.57%) | 960,908 |
5 Apr 2019 | HKD | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 6.79 | 7.01 | 6.78 | 6.99 | 6.99 | +0.21 (+3.10%) | 1,906,508 |
3 Apr 2019 | HKD | 6.91 | 7.03 | 6.72 | 6.78 | 6.78 | -0.13 (-1.88%) | 3,828,952 |
2 Apr 2019 | HKD | 6.85 | 6.97 | 6.8 | 6.91 | 6.91 | +0.05 (+0.73%) | 1,796,000 |
1 Apr 2019 | HKD | 6.71 | 6.9 | 6.71 | 6.86 | 6.86 | +0.17 (+2.54%) | 1,545,102 |
29 Mar 2019 | HKD | 6.74 | 6.74 | 6.68 | 6.69 | 6.69 | -0.05 (-0.74%) | 1,024,000 |
28 Mar 2019 | HKD | 6.76 | 6.84 | 6.61 | 6.74 | 6.74 | 0.0 (0.0%) | 1,087,013 |
27 Mar 2019 | HKD | 6.93 | 6.94 | 6.7 | 6.74 | 6.74 | -0.16 (-2.32%) | 1,060,590 |
26 Mar 2019 | HKD | 6.75 | 6.97 | 6.75 | 6.9 | 6.9 | +0.16 (+2.37%) | 1,980,416 |
25 Mar 2019 | HKD | 6.7 | 6.78 | 6.58 | 6.74 | 6.74 | -0.06 (-0.88%) | 1,144,000 |
22 Mar 2019 | HKD | 6.68 | 6.86 | 6.68 | 6.8 | 6.8 | +0.12 (+1.80%) | 3,152,052 |
21 Mar 2019 | HKD | 6.93 | 6.97 | 6.64 | 6.68 | 6.68 | -0.27 (-3.88%) | 3,051,000 |
20 Mar 2019 | HKD | 6.73 | 6.96 | 6.7 | 6.95 | 6.95 | +0.23 (+3.42%) | 4,406,092 |
19 Mar 2019 | HKD | 6.63 | 6.73 | 6.5 | 6.72 | 6.72 | +0.22 (+3.38%) | 3,710,296 |
18 Mar 2019 | HKD | 6.4 | 6.73 | 6.33 | 6.5 | 6.5 | +0.2 (+3.17%) | 5,227,532 |
15 Mar 2019 | HKD | 6.28 | 6.3 | 6.19 | 6.3 | 6.3 | +0.02 (+0.32%) | 17,250,000 |
14 Mar 2019 | HKD | 6.09 | 6.3 | 6.05 | 6.28 | 6.28 | +0.25 (+4.15%) | 4,720,144 |
13 Mar 2019 | HKD | 6.07 | 6.13 | 6.01 | 6.03 | 6.03 | -0.07 (-1.15%) | 1,741,142 |
12 Mar 2019 | HKD | 6.03 | 6.15 | 5.99 | 6.1 | 6.1 | +0.06 (+0.99%) | 2,256,195 |
11 Mar 2019 | HKD | 5.82 | 6.05 | 5.82 | 6.04 | 6.04 | +0.19 (+3.25%) | 1,278,046 |
8 Mar 2019 | HKD | 6 | 6.09 | 5.83 | 5.85 | 5.85 | -0.15 (-2.50%) | 2,353,000 |
7 Mar 2019 | HKD | 6.08 | 6.19 | 5.98 | 6 | 6 | -0.03 (-0.50%) | 2,405,718 |
6 Mar 2019 | HKD | 5.95 | 6.08 | 5.85 | 6.03 | 6.03 | +0.13 (+2.20%) | 2,867,718 |
5 Mar 2019 | HKD | 5.95 | 5.98 | 5.79 | 5.9 | 5.9 | -0.05 (-0.84%) | 2,065,570 |
4 Mar 2019 | HKD | 5.72 | 6 | 5.68 | 5.95 | 5.95 | +0.29 (+5.12%) | 3,269,572 |
1 Mar 2019 | HKD | 5.6 | 5.72 | 5.57 | 5.66 | 5.66 | +0.01 (+0.18%) | 1,117,000 |