Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | HKD | 0.92 | 0.93 | 0.9 | 0.9 | 0.9 | -0.06 (-6.25%) | 80,000 |
3 Sep 2018 | HKD | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 24,000 |
31 Aug 2018 | HKD | 0.95 | 0.98 | 0.9 | 0.97 | 0.97 | +0.01 (+1.04%) | 422,000 |
30 Aug 2018 | HKD | 0.91 | 1 | 0.91 | 0.96 | 0.96 | -0.01 (-1.03%) | 3,768,000 |
29 Aug 2018 | HKD | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 22,000 |
28 Aug 2018 | HKD | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 62,000 |
27 Aug 2018 | HKD | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | -0.01 (-1%) | 36,000 |
24 Aug 2018 | HKD | 0.98 | 1.01 | 0.98 | 1 | 1 | 0.0 (0.0%) | 22,000 |
23 Aug 2018 | HKD | 0.99 | 1 | 0.99 | 1 | 1 | 0.0 (0.0%) | 4,000 |
22 Aug 2018 | HKD | 0.96 | 1 | 0.94 | 1 | 1 | -0.03 (-2.91%) | 70,000 |
21 Aug 2018 | HKD | 0.95 | 1.03 | 0.92 | 1.03 | 1.03 | +0.05 (+5.10%) | 62,000 |
20 Aug 2018 | HKD | 0.95 | 1.04 | 0.95 | 0.98 | 0.98 | 0.0 (0.0%) | 48,000 |
17 Aug 2018 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
16 Aug 2018 | HKD | 1 | 1.01 | 0.96 | 0.98 | 0.98 | -0.03 (-2.97%) | 606,000 |
15 Aug 2018 | HKD | 0.96 | 1.01 | 0.94 | 1.01 | 1.01 | -0.02 (-1.94%) | 514,000 |
14 Aug 2018 | HKD | 1.04 | 1.05 | 1 | 1.03 | 1.03 | +0.04 (+4.04%) | 56,000 |
13 Aug 2018 | HKD | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 160,000 |
10 Aug 2018 | HKD | 0.95 | 1.07 | 0.95 | 1.03 | 1.03 | +0.06 (+6.19%) | 11,996,000 |
9 Aug 2018 | HKD | 1 | 1 | 0.92 | 0.97 | 0.97 | -0.03 (-3%) | 550,000 |
8 Aug 2018 | HKD | 1 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 8,000 |
7 Aug 2018 | HKD | 0.96 | 1 | 0.87 | 1 | 1 | +0.02 (+2.04%) | 1,352,000 |
6 Aug 2018 | HKD | 0.93 | 1.04 | 0.93 | 0.98 | 0.98 | +0.03 (+3.16%) | 12,028,000 |
3 Aug 2018 | HKD | 0.89 | 0.96 | 0.89 | 0.95 | 0.95 | +0.01 (+1.06%) | 272,000 |
2 Aug 2018 | HKD | 0.87 | 0.94 | 0.87 | 0.94 | 0.94 | -0.01 (-1.05%) | 70,000 |
1 Aug 2018 | HKD | 0.9 | 0.95 | 0.9 | 0.95 | 0.95 | +0.01 (+1.06%) | 176,000 |
31 Jul 2018 | HKD | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | -0.01 (-1.05%) | 60,000 |
30 Jul 2018 | HKD | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | +0.04 (+4.40%) | 300,000 |
27 Jul 2018 | HKD | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | +0.01 (+1.11%) | 52,000 |
26 Jul 2018 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 236,000 |
25 Jul 2018 | HKD | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 46,000 |