Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 1.16 | 1.25 | 1.11 | 1.2 | 12 | -0.01 (-0.83%) | 1,062,500 |
20 Feb 2020 | HKD | 1.25 | 1.25 | 1.19 | 1.21 | 12.1 | -0.05 (-3.97%) | 112,500 |
19 Feb 2020 | HKD | 1.25 | 1.26 | 1.25 | 1.26 | 12.6 | +0.01 (+0.80%) | 7,500 |
18 Feb 2020 | HKD | 1.24 | 1.25 | 1.2 | 1.25 | 12.5 | -0.02 (-1.57%) | 302,500 |
17 Feb 2020 | HKD | 1.29 | 1.29 | 1.24 | 1.27 | 12.7 | -0.02 (-1.55%) | 80,811 |
14 Feb 2020 | HKD | 1.3 | 1.32 | 1.28 | 1.29 | 12.9 | -0.08 (-5.84%) | 390,000 |
13 Feb 2020 | HKD | 1.35 | 1.39 | 1.33 | 1.37 | 13.7 | -0.03 (-2.14%) | 77,500 |
12 Feb 2020 | HKD | 1.25 | 1.42 | 1.25 | 1.4 | 14 | +0.05 (+3.70%) | 4,220,000 |
11 Feb 2020 | HKD | 1.14 | 1.5 | 1.14 | 1.35 | 13.5 | +0.2 (+17.39%) | 3,120,000 |
10 Feb 2020 | HKD | 1.12 | 1.15 | 1.08 | 1.15 | 11.5 | +0.04 (+3.60%) | 492,500 |
7 Feb 2020 | HKD | 1.1 | 1.11 | 1.09 | 1.11 | 11.1 | +0.01 (+0.91%) | 367,500 |
6 Feb 2020 | HKD | 1.09 | 1.1 | 1.07 | 1.1 | 11 | +0.01 (+0.92%) | 390,000 |
5 Feb 2020 | HKD | 1.09 | 1.1 | 1.08 | 1.09 | 10.9 | -0.01 (-0.91%) | 1,310,000 |
4 Feb 2020 | HKD | 1.08 | 1.1 | 1.04 | 1.1 | 11 | +0.01 (+0.92%) | 562,500 |
3 Feb 2020 | HKD | 1.07 | 1.09 | 1.02 | 1.09 | 10.9 | +0.01 (+0.93%) | 422,500 |
31 Jan 2020 | HKD | 1.06 | 1.08 | 1.06 | 1.08 | 10.8 | +0.01 (+0.93%) | 102,500 |
30 Jan 2020 | HKD | 1.05 | 1.07 | 1.04 | 1.07 | 10.7 | +0.01 (+0.94%) | 102,500 |
29 Jan 2020 | HKD | 1.03 | 1.06 | 1.02 | 1.06 | 10.6 | +0.01 (+0.95%) | 245,000 |
24 Jan 2020 | HKD | 1.06 | 1.06 | 1.02 | 1.05 | 10.5 | 0.0 (0.0%) | 132,500 |
23 Jan 2020 | HKD | 1.04 | 1.05 | 1 | 1.05 | 10.5 | +0.01 (+0.96%) | 837,500 |
22 Jan 2020 | HKD | 1.03 | 1.04 | 1 | 1.04 | 10.4 | -0.01 (-0.95%) | 582,500 |
21 Jan 2020 | HKD | 1.03 | 1.06 | 1.01 | 1.05 | 10.5 | -0.01 (-0.94%) | 357,500 |
20 Jan 2020 | HKD | 1.04 | 1.09 | 1.01 | 1.06 | 10.6 | +0.01 (+0.95%) | 350,000 |
17 Jan 2020 | HKD | 1.06 | 1.06 | 0.99 | 1.05 | 10.5 | 0.0 (0.0%) | 415,000 |
16 Jan 2020 | HKD | 1.05 | 1.05 | 1.01 | 1.05 | 10.5 | 0.0 (0.0%) | 310,000 |
15 Jan 2020 | HKD | 1.1 | 1.1 | 1.01 | 1.05 | 10.5 | +0.01 (+0.96%) | 477,500 |
14 Jan 2020 | HKD | 1.03 | 1.06 | 1 | 1.04 | 10.4 | +0.02 (+1.96%) | 597,500 |
13 Jan 2020 | HKD | 0.96 | 1.02 | 0.95 | 1.02 | 10.2 | +0.05 (+5.15%) | 1,050,000 |
10 Jan 2020 | HKD | 1.03 | 1.03 | 0.96 | 0.97 | 9.7 | -0.06 (-5.83%) | 1,142,500 |
9 Jan 2020 | HKD | 1.02 | 1.04 | 1 | 1.03 | 10.3 | -0.02 (-1.90%) | 302,500 |