Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2018 | HKD | 1.23 | 1.23 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,288,000 |
21 Sep 2018 | HKD | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 1,028,000 |
20 Sep 2018 | HKD | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 2,980,000 |
19 Sep 2018 | HKD | 1.28 | 1.3 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,760,000 |
18 Sep 2018 | HKD | 1.3 | 1.3 | 1.23 | 1.27 | 1.27 | -0.02 (-1.55%) | 4,688,000 |
17 Sep 2018 | HKD | 1.23 | 1.29 | 1.21 | 1.29 | 1.29 | +0.03 (+2.38%) | 684,000 |
14 Sep 2018 | HKD | 1.27 | 1.33 | 1.2 | 1.26 | 1.26 | -0.01 (-0.79%) | 2,808,000 |
13 Sep 2018 | HKD | 1.25 | 1.27 | 1.22 | 1.27 | 1.27 | +0.05 (+4.10%) | 1,768,000 |
12 Sep 2018 | HKD | 1.22 | 1.23 | 1.1 | 1.22 | 1.22 | +0.06 (+5.17%) | 6,556,000 |
11 Sep 2018 | HKD | 1.38 | 1.38 | 1.13 | 1.16 | 1.16 | -0.21 (-15.33%) | 6,216,000 |
10 Sep 2018 | HKD | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,608,000 |
7 Sep 2018 | HKD | 1.4 | 1.4 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 2,728,000 |
6 Sep 2018 | HKD | 1.39 | 1.4 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,864,000 |
5 Sep 2018 | HKD | 1.39 | 1.44 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 3,924,000 |
4 Sep 2018 | HKD | 1.38 | 1.39 | 1.33 | 1.39 | 1.39 | +0.02 (+1.46%) | 2,956,000 |
3 Sep 2018 | HKD | 1.39 | 1.4 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,684,000 |
31 Aug 2018 | HKD | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 4,408,000 |
30 Aug 2018 | HKD | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,056,000 |
29 Aug 2018 | HKD | 1.39 | 1.4 | 1.29 | 1.37 | 1.37 | +0.02 (+1.48%) | 4,804,000 |
28 Aug 2018 | HKD | 1.39 | 1.45 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 4,718,000 |
27 Aug 2018 | HKD | 1.45 | 1.47 | 1.37 | 1.39 | 1.39 | -0.08 (-5.44%) | 3,212,000 |
24 Aug 2018 | HKD | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,352,000 |
23 Aug 2018 | HKD | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 3,038,000 |
22 Aug 2018 | HKD | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 2,284,000 |
21 Aug 2018 | HKD | 1.46 | 1.54 | 1.43 | 1.49 | 1.49 | +0.06 (+4.20%) | 4,628,000 |
20 Aug 2018 | HKD | 1.34 | 1.45 | 1.34 | 1.43 | 1.43 | +0.09 (+6.72%) | 4,640,000 |
17 Aug 2018 | HKD | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | +0.06 (+4.69%) | 2,308,000 |
16 Aug 2018 | HKD | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 3,292,000 |
15 Aug 2018 | HKD | 1.29 | 1.34 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 7,156,000 |
14 Aug 2018 | HKD | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,588,000 |