Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 1.1 | 1.15 | 1.09 | 1.15 | 1.15 | +0.05 (+4.55%) | 380,500 |
11 Sep 2020 | HKD | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 289,500 |
10 Sep 2020 | HKD | 1.06 | 1.12 | 1.01 | 1.09 | 1.09 | +0.01 (+0.93%) | 1,679,000 |
9 Sep 2020 | HKD | 1.09 | 1.1 | 1.06 | 1.08 | 1.08 | -0.04 (-3.57%) | 320,500 |
8 Sep 2020 | HKD | 1.29 | 1.29 | 1.11 | 1.12 | 1.12 | -0.05 (-4.27%) | 914,000 |
7 Sep 2020 | HKD | 1.18 | 1.2 | 1.11 | 1.17 | 1.17 | -0.04 (-3.31%) | 763,500 |
4 Sep 2020 | HKD | 1.2 | 1.21 | 1.16 | 1.21 | 1.21 | 0.0 (0.0%) | 746,500 |
3 Sep 2020 | HKD | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 595,500 |
2 Sep 2020 | HKD | 1.22 | 1.25 | 1.18 | 1.23 | 1.23 | +0.05 (+4.24%) | 898,500 |
1 Sep 2020 | HKD | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 1,381,000 |
31 Aug 2020 | HKD | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 1,025,000 |
28 Aug 2020 | HKD | 1.18 | 1.26 | 1.17 | 1.22 | 1.22 | +0.03 (+2.52%) | 1,525,500 |
27 Aug 2020 | HKD | 1.17 | 1.2 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 437,384 |
26 Aug 2020 | HKD | 1.23 | 1.23 | 1.15 | 1.19 | 1.19 | -0.05 (-4.03%) | 1,720,451 |
25 Aug 2020 | HKD | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 476,000 |
24 Aug 2020 | HKD | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 408,000 |
21 Aug 2020 | HKD | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 249,000 |
20 Aug 2020 | HKD | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | -0.05 (-3.88%) | 1,477,000 |
19 Aug 2020 | HKD | 1.29 | 1.3 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 31,000 |
18 Aug 2020 | HKD | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,368,108 |
17 Aug 2020 | HKD | 1.34 | 1.35 | 1.26 | 1.29 | 1.29 | -0.04 (-3.01%) | 1,001,143 |
14 Aug 2020 | HKD | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 265,500 |
13 Aug 2020 | HKD | 1.34 | 1.35 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 1,012,000 |
12 Aug 2020 | HKD | 1.34 | 1.38 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 732,500 |
11 Aug 2020 | HKD | 1.31 | 1.37 | 1.31 | 1.34 | 1.34 | +0.04 (+3.08%) | 2,367,500 |
10 Aug 2020 | HKD | 1.33 | 1.33 | 1.25 | 1.3 | 1.3 | -0.06 (-4.41%) | 2,681,000 |
7 Aug 2020 | HKD | 1.39 | 1.43 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 2,472,000 |
6 Aug 2020 | HKD | 1.43 | 1.46 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 1,356,500 |
5 Aug 2020 | HKD | 1.44 | 1.44 | 1.37 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,765,500 |
4 Aug 2020 | HKD | 1.34 | 1.51 | 1.33 | 1.44 | 1.44 | +0.13 (+9.92%) | 7,053,000 |