Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | HKD | 0.203 | 0.215 | 0.203 | 0.213 | 2.13 | +0.002 (+0.95%) | 250,000 |
13 Sep 2018 | HKD | 0.206 | 0.217 | 0.206 | 0.211 | 2.11 | -0.005 (-2.31%) | 1,600,000 |
12 Sep 2018 | HKD | 0.212 | 0.221 | 0.208 | 0.216 | 2.16 | -0.005 (-2.26%) | 1,850,000 |
11 Sep 2018 | HKD | 0.215 | 0.226 | 0.211 | 0.221 | 2.21 | +0.004 (+1.84%) | 630,000 |
10 Sep 2018 | HKD | 0.22 | 0.224 | 0.215 | 0.217 | 2.17 | -0.012 (-5.24%) | 620,000 |
7 Sep 2018 | HKD | 0.212 | 0.23 | 0.208 | 0.229 | 2.29 | +0.009 (+4.09%) | 4,280,000 |
6 Sep 2018 | HKD | 0.213 | 0.23 | 0.213 | 0.22 | 2.2 | -0.003 (-1.35%) | 1,810,000 |
5 Sep 2018 | HKD | 0.21 | 0.225 | 0.206 | 0.223 | 2.23 | +0.005 (+2.29%) | 5,490,000 |
4 Sep 2018 | HKD | 0.217 | 0.225 | 0.21 | 0.218 | 2.18 | -0.006 (-2.68%) | 2,700,000 |
3 Sep 2018 | HKD | 0.226 | 0.238 | 0.221 | 0.224 | 2.24 | -0.006 (-2.61%) | 2,250,000 |
31 Aug 2018 | HKD | 0.22 | 0.24 | 0.216 | 0.23 | 2.3 | +0.01 (+4.55%) | 10,680,000 |
30 Aug 2018 | HKD | 0.209 | 0.225 | 0.209 | 0.22 | 2.2 | +0.011 (+5.26%) | 14,330,000 |
29 Aug 2018 | HKD | 0.2 | 0.229 | 0.198 | 0.209 | 2.09 | +0.006 (+2.96%) | 6,020,000 |
28 Aug 2018 | HKD | 0.214 | 0.214 | 0.199 | 0.203 | 2.03 | -0.01 (-4.69%) | 3,630,000 |
27 Aug 2018 | HKD | 0.213 | 0.225 | 0.21 | 0.213 | 2.13 | -0.007 (-3.18%) | 4,640,000 |
24 Aug 2018 | HKD | 0.22 | 0.223 | 0.217 | 0.22 | 2.2 | 0.0 (0.0%) | 2,010,000 |
23 Aug 2018 | HKD | 0.228 | 0.228 | 0.218 | 0.22 | 2.2 | -0.009 (-3.93%) | 3,060,000 |
22 Aug 2018 | HKD | 0.226 | 0.235 | 0.224 | 0.229 | 2.29 | -0.005 (-2.14%) | 1,980,000 |
21 Aug 2018 | HKD | 0.227 | 0.234 | 0.223 | 0.234 | 2.34 | +0.002 (+0.86%) | 4,120,000 |
20 Aug 2018 | HKD | 0.23 | 0.238 | 0.227 | 0.232 | 2.32 | +0.002 (+0.87%) | 4,360,000 |
17 Aug 2018 | HKD | 0.232 | 0.249 | 0.227 | 0.23 | 2.3 | 0.0 (0.0%) | 4,040,000 |
16 Aug 2018 | HKD | 0.23 | 0.239 | 0.226 | 0.23 | 2.3 | -0.011 (-4.56%) | 3,740,000 |
15 Aug 2018 | HKD | 0.245 | 0.247 | 0.23 | 0.241 | 2.41 | -0.009 (-3.60%) | 6,480,000 |
14 Aug 2018 | HKD | 0.24 | 0.25 | 0.236 | 0.25 | 2.5 | +0.001 (+0.40%) | 3,140,000 |
13 Aug 2018 | HKD | 0.25 | 0.25 | 0.23 | 0.249 | 2.49 | -0.001 (-0.40%) | 27,140,000 |
10 Aug 2018 | HKD | 0.27 | 0.27 | 0.249 | 0.25 | 2.5 | -0.025 (-9.09%) | 7,530,000 |
9 Aug 2018 | HKD | 0.275 | 0.28 | 0.265 | 0.275 | 2.75 | 0.0 (0.0%) | 20,810,000 |
8 Aug 2018 | HKD | 0.25 | 0.285 | 0.243 | 0.275 | 2.75 | +0.02 (+7.84%) | 34,780,000 |
7 Aug 2018 | HKD | 0.243 | 0.255 | 0.243 | 0.255 | 2.55 | 0.0 (0.0%) | 1,730,000 |
6 Aug 2018 | HKD | 0.26 | 0.26 | 0.239 | 0.255 | 2.55 | 0.0 (0.0%) | 7,020,000 |