Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | HKD | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 0.0 (0.0%) | 156,000 |
23 Dec 2019 | HKD | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 318,000 |
20 Dec 2019 | HKD | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 0.0 (0.0%) | 252,000 |
19 Dec 2019 | HKD | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 132,000 |
18 Dec 2019 | HKD | 0.98 | 1.02 | 0.98 | 1 | 1 | 0.0 (0.0%) | 428,000 |
17 Dec 2019 | HKD | 0.93 | 1.01 | 0.93 | 1 | 1 | +0.08 (+8.70%) | 4,330,000 |
16 Dec 2019 | HKD | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 1,506,000 |
13 Dec 2019 | HKD | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,520,000 |
12 Dec 2019 | HKD | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 1,654,000 |
11 Dec 2019 | HKD | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,568,000 |
10 Dec 2019 | HKD | 0.92 | 0.96 | 0.91 | 0.93 | 0.93 | +0.02 (+2.20%) | 1,252,000 |
9 Dec 2019 | HKD | 0.92 | 0.93 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 3,104,000 |
6 Dec 2019 | HKD | 0.95 | 1 | 0.91 | 0.92 | 0.92 | -0.12 (-11.54%) | 7,392,000 |
5 Dec 2019 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
4 Dec 2019 | HKD | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 894,000 |
3 Dec 2019 | HKD | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 608,000 |
2 Dec 2019 | HKD | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 198,000 |
29 Nov 2019 | HKD | 1.01 | 1.02 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 648,000 |
28 Nov 2019 | HKD | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 868,000 |
27 Nov 2019 | HKD | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,344,000 |
26 Nov 2019 | HKD | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 400,000 |
25 Nov 2019 | HKD | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,972,000 |
22 Nov 2019 | HKD | 1.01 | 1.04 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 594,000 |
21 Nov 2019 | HKD | 1 | 1.07 | 0.98 | 1.03 | 1.03 | +0.03 (+3%) | 716,000 |
20 Nov 2019 | HKD | 1.01 | 1.03 | 0.96 | 1 | 1 | -0.02 (-1.96%) | 900,000 |
19 Nov 2019 | HKD | 1 | 1.04 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 204,000 |
18 Nov 2019 | HKD | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 558,000 |
15 Nov 2019 | HKD | 1 | 1.01 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 1,522,000 |
14 Nov 2019 | HKD | 1.01 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 876,000 |
13 Nov 2019 | HKD | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,004,000 |