Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | HKD | 1.49 | 1.49 | 1.4 | 1.43 | 1.43 | -0.05 (-3.38%) | 960,000 |
8 Sep 2021 | HKD | 1.39 | 1.52 | 1.39 | 1.48 | 1.48 | +0.08 (+5.71%) | 2,800,000 |
7 Sep 2021 | HKD | 1.3 | 1.42 | 1.3 | 1.4 | 1.4 | +0.1 (+7.69%) | 3,880,000 |
6 Sep 2021 | HKD | 1.32 | 1.32 | 1.27 | 1.3 | 1.3 | +0.04 (+3.17%) | 2,780,000 |
3 Sep 2021 | HKD | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,000,000 |
2 Sep 2021 | HKD | 1.24 | 1.29 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 2,240,000 |
1 Sep 2021 | HKD | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 2,910,000 |
31 Aug 2021 | HKD | 1.18 | 1.3 | 1.18 | 1.28 | 1.28 | +0.08 (+6.67%) | 2,710,000 |
30 Aug 2021 | HKD | 1.2 | 1.23 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 350,000 |
27 Aug 2021 | HKD | 1.1 | 1.22 | 1.1 | 1.22 | 1.22 | -0.01 (-0.81%) | 880,000 |
26 Aug 2021 | HKD | 1.17 | 1.23 | 1.15 | 1.23 | 1.23 | +0.05 (+4.24%) | 330,000 |
25 Aug 2021 | HKD | 1.2 | 1.21 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 270,000 |
24 Aug 2021 | HKD | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | +0.02 (+1.71%) | 820,000 |
23 Aug 2021 | HKD | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 90,000 |
20 Aug 2021 | HKD | 1.16 | 1.22 | 1.14 | 1.2 | 1.2 | +0.02 (+1.69%) | 200,000 |
19 Aug 2021 | HKD | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | -0.07 (-5.60%) | 1,360,000 |
18 Aug 2021 | HKD | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | +0.09 (+7.76%) | 270,000 |
17 Aug 2021 | HKD | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 2,300,000 |
16 Aug 2021 | HKD | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.04 (-3.25%) | 1,230,000 |
13 Aug 2021 | HKD | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 1,120,000 |
12 Aug 2021 | HKD | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,050,000 |
11 Aug 2021 | HKD | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 1,310,000 |
10 Aug 2021 | HKD | 1.24 | 1.24 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,440,000 |
9 Aug 2021 | HKD | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 1,270,000 |
6 Aug 2021 | HKD | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | +0.1 (+8.70%) | 1,850,000 |
5 Aug 2021 | HKD | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,900,000 |
4 Aug 2021 | HKD | 1.13 | 1.18 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 1,360,000 |
3 Aug 2021 | HKD | 1.17 | 1.18 | 1.11 | 1.18 | 1.18 | +0.02 (+1.72%) | 2,734,000 |
2 Aug 2021 | HKD | 1.17 | 1.2 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,680,000 |
30 Jul 2021 | HKD | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | -0.07 (-5.65%) | 2,860,000 |