Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | HKD | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 556,000 |
15 May 2018 | HKD | 1.06 | 1.06 | 0.99 | 1.05 | 1.05 | 0.0 (0.0%) | 3,488,000 |
14 May 2018 | HKD | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,840,000 |
11 May 2018 | HKD | 1.1 | 1.11 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 1,308,000 |
10 May 2018 | HKD | 1.08 | 1.13 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 3,460,000 |
9 May 2018 | HKD | 1.06 | 1.11 | 1 | 1.07 | 1.07 | +0.01 (+0.94%) | 4,544,000 |
8 May 2018 | HKD | 0.95 | 1.08 | 0.92 | 1.06 | 1.06 | +0.1 (+10.42%) | 7,052,000 |
7 May 2018 | HKD | 0.99 | 1.02 | 0.94 | 0.96 | 0.96 | -0.04 (-4%) | 3,204,000 |
4 May 2018 | HKD | 1 | 1.04 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 2,672,000 |
3 May 2018 | HKD | 1.02 | 1.07 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 2,368,000 |
2 May 2018 | HKD | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.06 (-5.56%) | 2,136,000 |
1 May 2018 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 860,000 |
27 Apr 2018 | HKD | 1.04 | 1.1 | 1.03 | 1.07 | 1.07 | +0.04 (+3.88%) | 2,820,000 |
26 Apr 2018 | HKD | 1.14 | 1.15 | 0.97 | 1.03 | 1.03 | -0.12 (-10.43%) | 7,580,000 |
25 Apr 2018 | HKD | 1.17 | 1.21 | 1.11 | 1.15 | 1.15 | -0.04 (-3.36%) | 5,628,000 |
24 Apr 2018 | HKD | 1.26 | 1.29 | 1.13 | 1.19 | 1.19 | -0.05 (-4.03%) | 12,700,000 |
23 Apr 2018 | HKD | 1.12 | 1.29 | 1.09 | 1.24 | 1.24 | +0.14 (+12.73%) | 25,188,000 |
20 Apr 2018 | HKD | 1.05 | 1.13 | 1 | 1.1 | 1.1 | +0.05 (+4.76%) | 7,442,400 |
19 Apr 2018 | HKD | 0.97 | 1.12 | 0.94 | 1.05 | 1.05 | +0.08 (+8.25%) | 12,332,000 |
18 Apr 2018 | HKD | 1.1 | 1.14 | 0.96 | 0.97 | 0.97 | -0.13 (-11.82%) | 8,012,000 |
17 Apr 2018 | HKD | 1.15 | 1.25 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 21,600,000 |
16 Apr 2018 | HKD | 1.02 | 1.1 | 0.92 | 1.09 | 1.09 | +0.08 (+7.92%) | 10,420,000 |
13 Apr 2018 | HKD | 0.81 | 1.07 | 0.8 | 1.01 | 1.01 | +0.21 (+26.25%) | 33,816,000 |
12 Apr 2018 | HKD | 0.87 | 0.89 | 0.8 | 0.8 | 0.8 | -0.08 (-9.09%) | 9,080,000 |
11 Apr 2018 | HKD | 0.78 | 0.92 | 0.73 | 0.88 | 0.88 | +0.2 (+29.41%) | 36,984,000 |
10 Apr 2018 | HKD | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 364,000 |
9 Apr 2018 | HKD | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 356,000 |
6 Apr 2018 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 148,000 |
5 Apr 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |