Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | HKD | 0.94 | 0.97 | 0.92 | 0.92 | 0.92 | -0.05 (-5.15%) | 1,392,000 |
19 Aug 2019 | HKD | 0.91 | 1.06 | 0.91 | 0.97 | 0.97 | +0.09 (+10.23%) | 1,876,000 |
16 Aug 2019 | HKD | 0.91 | 0.95 | 0.88 | 0.88 | 0.88 | -0.03 (-3.30%) | 1,440,000 |
15 Aug 2019 | HKD | 1.06 | 1.06 | 0.86 | 0.91 | 0.91 | -0.02 (-2.15%) | 1,432,000 |
14 Aug 2019 | HKD | 0.91 | 1.03 | 0.89 | 0.93 | 0.93 | +0.03 (+3.33%) | 1,362,000 |
13 Aug 2019 | HKD | 0.91 | 0.91 | 0.87 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,380,000 |
12 Aug 2019 | HKD | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 1,580,000 |
9 Aug 2019 | HKD | 0.88 | 0.9 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 1,488,000 |
8 Aug 2019 | HKD | 0.9 | 0.92 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,296,000 |
7 Aug 2019 | HKD | 0.91 | 0.93 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 1,336,000 |
6 Aug 2019 | HKD | 0.92 | 0.93 | 0.89 | 0.9 | 0.9 | +0.02 (+2.27%) | 902,000 |
5 Aug 2019 | HKD | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -0.05 (-5.38%) | 1,378,000 |
2 Aug 2019 | HKD | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 1,164,000 |
1 Aug 2019 | HKD | 0.96 | 0.98 | 0.92 | 0.94 | 0.94 | -0.04 (-4.08%) | 1,268,000 |
31 Jul 2019 | HKD | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 984,000 |
30 Jul 2019 | HKD | 0.97 | 1 | 0.94 | 0.96 | 0.96 | -0.02 (-2.04%) | 1,376,000 |
29 Jul 2019 | HKD | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | -0.04 (-3.92%) | 1,302,000 |
26 Jul 2019 | HKD | 0.96 | 1.04 | 0.96 | 1.02 | 1.02 | +0.05 (+5.15%) | 1,874,000 |
25 Jul 2019 | HKD | 1 | 1.01 | 0.94 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,476,000 |
24 Jul 2019 | HKD | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 1,244,000 |
23 Jul 2019 | HKD | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 778,000 |
22 Jul 2019 | HKD | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -0.06 (-5.50%) | 1,372,000 |
19 Jul 2019 | HKD | 1.1 | 1.1 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,142,000 |
18 Jul 2019 | HKD | 1.11 | 1.12 | 1.05 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,200,000 |
17 Jul 2019 | HKD | 1.08 | 1.13 | 1.05 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,156,000 |
16 Jul 2019 | HKD | 1.06 | 1.1 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 1,076,000 |
15 Jul 2019 | HKD | 1.04 | 1.15 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,132,000 |
12 Jul 2019 | HKD | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 838,000 |
11 Jul 2019 | HKD | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 1,126,000 |
10 Jul 2019 | HKD | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 1,306,000 |