Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2020 | HKD | 1.59 | 1.6 | 1.56 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,458,000 |
12 Aug 2020 | HKD | 1.66 | 1.66 | 1.52 | 1.55 | 1.55 | -0.12 (-7.19%) | 5,846,000 |
11 Aug 2020 | HKD | 1.69 | 1.7 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 3,544,000 |
10 Aug 2020 | HKD | 1.7 | 1.7 | 1.65 | 1.7 | 1.7 | 0.0 (0.0%) | 2,702,500 |
7 Aug 2020 | HKD | 1.76 | 1.77 | 1.65 | 1.7 | 1.7 | -0.09 (-5.03%) | 5,274,000 |
6 Aug 2020 | HKD | 1.68 | 1.8 | 1.64 | 1.79 | 1.79 | +0.1 (+5.92%) | 9,552,000 |
5 Aug 2020 | HKD | 1.66 | 1.72 | 1.61 | 1.69 | 1.69 | +0.06 (+3.68%) | 3,970,000 |
4 Aug 2020 | HKD | 1.77 | 1.77 | 1.59 | 1.63 | 1.63 | -0.09 (-5.23%) | 7,759,500 |
3 Aug 2020 | HKD | 1.7 | 1.76 | 1.69 | 1.72 | 1.72 | +0.04 (+2.38%) | 2,934,000 |
31 Jul 2020 | HKD | 1.68 | 1.73 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 3,440,000 |
30 Jul 2020 | HKD | 1.75 | 1.77 | 1.67 | 1.7 | 1.7 | -0.02 (-1.16%) | 5,336,000 |
29 Jul 2020 | HKD | 1.64 | 1.82 | 1.64 | 1.72 | 1.72 | +0.03 (+1.78%) | 10,636,000 |
28 Jul 2020 | HKD | 1.72 | 1.74 | 1.64 | 1.69 | 1.69 | 0.0 (0.0%) | 4,854,000 |
27 Jul 2020 | HKD | 1.74 | 1.78 | 1.6 | 1.69 | 1.69 | -0.01 (-0.59%) | 8,952,000 |
24 Jul 2020 | HKD | 1.8 | 1.83 | 1.66 | 1.7 | 1.7 | -0.16 (-8.60%) | 19,582,550 |
23 Jul 2020 | HKD | 1.56 | 1.88 | 1.52 | 1.86 | 1.86 | +0.38 (+25.68%) | 37,488,900 |
22 Jul 2020 | HKD | 1.55 | 1.59 | 1.47 | 1.48 | 1.48 | -0.07 (-4.52%) | 7,418,000 |
21 Jul 2020 | HKD | 1.52 | 1.55 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 5,522,000 |
20 Jul 2020 | HKD | 1.4 | 1.56 | 1.38 | 1.5 | 1.5 | +0.12 (+8.70%) | 7,478,000 |
17 Jul 2020 | HKD | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 2,386,000 |
16 Jul 2020 | HKD | 1.4 | 1.42 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 4,866,000 |
15 Jul 2020 | HKD | 1.43 | 1.48 | 1.31 | 1.34 | 1.34 | -0.08 (-5.63%) | 6,066,000 |
14 Jul 2020 | HKD | 1.52 | 1.52 | 1.42 | 1.42 | 1.42 | -0.08 (-5.33%) | 3,656,000 |
13 Jul 2020 | HKD | 1.5 | 1.54 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 4,758,000 |
10 Jul 2020 | HKD | 1.51 | 1.58 | 1.47 | 1.5 | 1.5 | -0.03 (-1.96%) | 4,425,000 |
9 Jul 2020 | HKD | 1.54 | 1.63 | 1.45 | 1.53 | 1.53 | +0.03 (+2%) | 9,462,000 |
8 Jul 2020 | HKD | 1.46 | 1.54 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 3,702,000 |
7 Jul 2020 | HKD | 1.49 | 1.57 | 1.38 | 1.47 | 1.47 | +0.05 (+3.52%) | 10,252,000 |
6 Jul 2020 | HKD | 1.6 | 1.6 | 1.41 | 1.42 | 1.42 | -0.18 (-11.25%) | 13,130,000 |
3 Jul 2020 | HKD | 1.66 | 1.71 | 1.57 | 1.6 | 1.6 | -0.1 (-5.88%) | 7,528,000 |