Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 0.88 | 0.9 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 289,500 |
6 May 2020 | HKD | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 748,000 |
5 May 2020 | HKD | 0.86 | 0.9 | 0.77 | 0.88 | 0.88 | -0.01 (-1.12%) | 2,978,000 |
4 May 2020 | HKD | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -0.05 (-5.32%) | 93,000 |
29 Apr 2020 | HKD | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 488,500 |
28 Apr 2020 | HKD | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | -0.01 (-1.06%) | 227,500 |
27 Apr 2020 | HKD | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | +0.01 (+1.08%) | 437,000 |
24 Apr 2020 | HKD | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 327,500 |
23 Apr 2020 | HKD | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 551,000 |
22 Apr 2020 | HKD | 0.94 | 0.97 | 0.91 | 0.94 | 0.94 | -0.02 (-2.08%) | 1,403,500 |
21 Apr 2020 | HKD | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 954,000 |
20 Apr 2020 | HKD | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | +0.01 (+1.02%) | 536,500 |
17 Apr 2020 | HKD | 0.99 | 1.04 | 0.97 | 0.98 | 0.98 | +0.02 (+2.08%) | 2,526,500 |
16 Apr 2020 | HKD | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -0.04 (-4%) | 1,791,000 |
15 Apr 2020 | HKD | 1.02 | 1.02 | 0.97 | 1 | 1 | -0.02 (-1.96%) | 1,101,000 |
14 Apr 2020 | HKD | 1.02 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 601,500 |
9 Apr 2020 | HKD | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | +0.03 (+3.03%) | 702,500 |
8 Apr 2020 | HKD | 1 | 1.02 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 510,000 |
7 Apr 2020 | HKD | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 636,000 |
6 Apr 2020 | HKD | 0.96 | 1 | 0.95 | 1 | 1 | +0.03 (+3.09%) | 430,500 |
3 Apr 2020 | HKD | 0.97 | 1 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 163,500 |
2 Apr 2020 | HKD | 0.96 | 1 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 320,000 |
1 Apr 2020 | HKD | 1.01 | 1.04 | 0.97 | 0.98 | 0.98 | -0.06 (-5.77%) | 1,209,000 |
31 Mar 2020 | HKD | 1 | 1.06 | 0.97 | 1.04 | 1.04 | +0.05 (+5.05%) | 1,608,500 |
30 Mar 2020 | HKD | 0.99 | 1 | 0.96 | 0.99 | 0.99 | -0.01 (-1%) | 568,000 |
27 Mar 2020 | HKD | 0.93 | 1.05 | 0.93 | 1 | 1 | 0.0 (0.0%) | 1,336,000 |
26 Mar 2020 | HKD | 1 | 1.03 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 610,500 |
25 Mar 2020 | HKD | 1.01 | 1.04 | 1 | 1.01 | 1.01 | +0.04 (+4.12%) | 802,000 |
24 Mar 2020 | HKD | 0.87 | 0.98 | 0.87 | 0.97 | 0.97 | +0.07 (+7.78%) | 1,227,000 |
23 Mar 2020 | HKD | 0.9 | 0.96 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 487,914 |