Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 1.2 | 1.21 | 1.14 | 1.16 | 1.16 | -0.04 (-3.33%) | 1,981,000 |
17 Jun 2020 | HKD | 1.24 | 1.24 | 1.14 | 1.2 | 1.2 | -0.04 (-3.23%) | 3,727,500 |
16 Jun 2020 | HKD | 1.23 | 1.27 | 1.2 | 1.24 | 1.24 | +0.05 (+4.20%) | 1,458,000 |
15 Jun 2020 | HKD | 1.27 | 1.3 | 1.19 | 1.19 | 1.19 | -0.1 (-7.75%) | 2,458,000 |
12 Jun 2020 | HKD | 1.26 | 1.37 | 1.19 | 1.29 | 1.29 | 0.0 (0.0%) | 2,748,000 |
11 Jun 2020 | HKD | 1.24 | 1.29 | 1.17 | 1.29 | 1.29 | +0.06 (+4.88%) | 3,035,500 |
10 Jun 2020 | HKD | 1.21 | 1.32 | 1.11 | 1.23 | 1.23 | +0.02 (+1.65%) | 12,470,000 |
9 Jun 2020 | HKD | 0.95 | 1.24 | 0.94 | 1.21 | 1.21 | +0.27 (+28.72%) | 17,974,000 |
8 Jun 2020 | HKD | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,059,500 |
5 Jun 2020 | HKD | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | +0.01 (+1.09%) | 744,875 |
4 Jun 2020 | HKD | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 737,000 |
3 Jun 2020 | HKD | 0.92 | 0.93 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 974,500 |
2 Jun 2020 | HKD | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 3,032,500 |
1 Jun 2020 | HKD | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | +0.03 (+3.49%) | 976,500 |
29 May 2020 | HKD | 0.91 | 0.92 | 0.86 | 0.86 | 0.86 | -0.06 (-6.52%) | 815,500 |
28 May 2020 | HKD | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | 0.0 (0.0%) | 615,000 |
27 May 2020 | HKD | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 220,500 |
26 May 2020 | HKD | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 870,500 |
25 May 2020 | HKD | 0.93 | 0.93 | 0.88 | 0.93 | 0.93 | +0.03 (+3.33%) | 1,166,500 |
22 May 2020 | HKD | 0.9 | 0.91 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 964,510 |
21 May 2020 | HKD | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 993,000 |
20 May 2020 | HKD | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 2,395,265 |
19 May 2020 | HKD | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 878,500 |
18 May 2020 | HKD | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 1,173,000 |
15 May 2020 | HKD | 0.93 | 0.93 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 319,500 |
14 May 2020 | HKD | 0.93 | 0.93 | 0.89 | 0.92 | 0.92 | +0.01 (+1.10%) | 628,000 |
13 May 2020 | HKD | 0.9 | 0.93 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 2,643,000 |
12 May 2020 | HKD | 0.95 | 0.95 | 0.9 | 0.91 | 0.91 | -0.04 (-4.21%) | 1,418,000 |
11 May 2020 | HKD | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 2,276,000 |
8 May 2020 | HKD | 0.9 | 0.96 | 0.9 | 0.96 | 0.96 | +0.08 (+9.09%) | 12,409,500 |