Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 5.7 | 5.7 | 5.6 | 5.7 | 126.6667 | +0.13 (+2.33%) | 1,590,000 |
12 Sep 2018 | HKD | 5.5 | 5.57 | 5.48 | 5.57 | 123.7778 | -0.03 (-0.54%) | 2,105,000 |
11 Sep 2018 | HKD | 5.69 | 5.9 | 5.56 | 5.6 | 124.4444 | -0.21 (-3.61%) | 750,000 |
10 Sep 2018 | HKD | 5.83 | 5.9 | 5.8 | 5.81 | 129.1111 | -0.12 (-2.02%) | 565,000 |
7 Sep 2018 | HKD | 5.89 | 5.93 | 5.81 | 5.93 | 131.7778 | +0.03 (+0.51%) | 1,640,000 |
6 Sep 2018 | HKD | 5.82 | 5.95 | 5.75 | 5.9 | 131.1111 | +0.15 (+2.61%) | 2,555,000 |
5 Sep 2018 | HKD | 5.75 | 5.8 | 5.71 | 5.75 | 127.7778 | -0.11 (-1.88%) | 2,215,000 |
4 Sep 2018 | HKD | 6 | 6 | 5.73 | 5.86 | 130.2222 | -0.14 (-2.33%) | 2,810,000 |
3 Sep 2018 | HKD | 5.81 | 6.07 | 5.78 | 6 | 133.3333 | -0.1 (-1.64%) | 930,000 |
31 Aug 2018 | HKD | 5.55 | 6.1 | 5.5 | 6.1 | 135.5556 | +0.5 (+8.93%) | 880,000 |
30 Aug 2018 | HKD | 5.6 | 5.61 | 5.56 | 5.6 | 124.4444 | 0.0 (0.0%) | 1,770,000 |
29 Aug 2018 | HKD | 5.56 | 5.6 | 5.51 | 5.6 | 124.4444 | 0.0 (0.0%) | 855,000 |
28 Aug 2018 | HKD | 5.6 | 5.65 | 5.54 | 5.6 | 124.4444 | -0.1 (-1.75%) | 2,940,000 |
27 Aug 2018 | HKD | 5.64 | 5.73 | 5.64 | 5.7 | 126.6667 | +0.01 (+0.18%) | 3,870,000 |
24 Aug 2018 | HKD | 5.65 | 5.69 | 5.64 | 5.69 | 126.4444 | -0.02 (-0.35%) | 3,350,000 |
23 Aug 2018 | HKD | 5.71 | 5.78 | 5.6 | 5.71 | 126.8889 | -0.14 (-2.39%) | 1,970,000 |
22 Aug 2018 | HKD | 5.78 | 5.85 | 5.65 | 5.85 | 130 | +0.06 (+1.04%) | 2,225,000 |
21 Aug 2018 | HKD | 5.65 | 5.83 | 5.57 | 5.79 | 128.6667 | -0.03 (-0.52%) | 275,000 |
20 Aug 2018 | HKD | 5.81 | 5.83 | 5.71 | 5.82 | 129.3333 | 0.0 (0.0%) | 665,000 |
17 Aug 2018 | HKD | 5.8 | 5.83 | 5.8 | 5.82 | 129.3333 | +0.02 (+0.34%) | 360,000 |
16 Aug 2018 | HKD | 5.8 | 5.88 | 5.71 | 5.8 | 128.8889 | -0.05 (-0.85%) | 605,000 |
15 Aug 2018 | HKD | 5.65 | 5.85 | 5.65 | 5.85 | 130 | 0.0 (0.0%) | 240,000 |
14 Aug 2018 | HKD | 5.9 | 5.94 | 5.84 | 5.85 | 130 | +0.01 (+0.17%) | 90,000 |
13 Aug 2018 | HKD | 5.88 | 5.88 | 5.58 | 5.84 | 129.7778 | +0.01 (+0.17%) | 2,530,000 |
10 Aug 2018 | HKD | 5.66 | 5.95 | 5.66 | 5.83 | 129.5556 | +0.16 (+2.82%) | 2,245,000 |
9 Aug 2018 | HKD | 5.51 | 5.69 | 5.5 | 5.67 | 126 | +0.07 (+1.25%) | 2,085,000 |
8 Aug 2018 | HKD | 5.73 | 5.73 | 5.44 | 5.6 | 124.4444 | -0.04 (-0.71%) | 1,735,000 |
7 Aug 2018 | HKD | 5.51 | 5.79 | 5.51 | 5.64 | 125.3333 | -0.01 (-0.18%) | 285,000 |
6 Aug 2018 | HKD | 5.5 | 5.67 | 5.47 | 5.65 | 125.5556 | -0.03 (-0.53%) | 2,225,000 |
3 Aug 2018 | HKD | 5.56 | 5.77 | 5.55 | 5.68 | 126.2222 | -0.21 (-3.57%) | 1,135,000 |