Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 608,000 |
28 Oct 2020 | HKD | 1.06 | 1.06 | 0.96 | 1.03 | 1.03 | -0.05 (-4.63%) | 2,765,000 |
27 Oct 2020 | HKD | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -0.05 (-4.42%) | 1,021,000 |
23 Oct 2020 | HKD | 1.1 | 1.17 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 809,500 |
22 Oct 2020 | HKD | 1.1 | 1.17 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 986,000 |
21 Oct 2020 | HKD | 1.09 | 1.26 | 1.06 | 1.13 | 1.13 | +0.05 (+4.63%) | 4,651,643 |
20 Oct 2020 | HKD | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 794,000 |
19 Oct 2020 | HKD | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 548,000 |
16 Oct 2020 | HKD | 1.1 | 1.1 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 275,000 |
15 Oct 2020 | HKD | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 211,500 |
14 Oct 2020 | HKD | 1.1 | 1.13 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 542,500 |
13 Oct 2020 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 1.11 | 1.14 | 1.06 | 1.11 | 1.11 | 0.0 (0.0%) | 436,500 |
9 Oct 2020 | HKD | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 147,000 |
8 Oct 2020 | HKD | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 349,500 |
7 Oct 2020 | HKD | 1.07 | 1.13 | 1.07 | 1.1 | 1.1 | +0.04 (+3.77%) | 658,500 |
6 Oct 2020 | HKD | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 174,000 |
5 Oct 2020 | HKD | 1.08 | 1.19 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 911,000 |
30 Sep 2020 | HKD | 1.07 | 1.09 | 1.03 | 1.09 | 1.09 | +0.03 (+2.83%) | 401,000 |
29 Sep 2020 | HKD | 1.07 | 1.08 | 1.01 | 1.06 | 1.06 | 0.0 (0.0%) | 978,000 |
28 Sep 2020 | HKD | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 383,000 |
25 Sep 2020 | HKD | 1.13 | 1.13 | 1.02 | 1.08 | 1.08 | -0.04 (-3.57%) | 857,043 |
24 Sep 2020 | HKD | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 121,500 |
23 Sep 2020 | HKD | 1.12 | 1.14 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 162,000 |
22 Sep 2020 | HKD | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 72,000 |
21 Sep 2020 | HKD | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 381,500 |
18 Sep 2020 | HKD | 1.16 | 1.16 | 1.08 | 1.14 | 1.14 | -0.04 (-3.39%) | 815,000 |
17 Sep 2020 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
16 Sep 2020 | HKD | 1.17 | 1.23 | 1.13 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,500,000 |
15 Sep 2020 | HKD | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | +0.02 (+1.74%) | 578,500 |