Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 1.3 | 1.3 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 2,246,000 |
31 Jul 2020 | HKD | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,156,719 |
30 Jul 2020 | HKD | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 4,268,000 |
29 Jul 2020 | HKD | 1.28 | 1.32 | 1.24 | 1.3 | 1.3 | -0.06 (-4.41%) | 12,442,000 |
28 Jul 2020 | HKD | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | +0.06 (+4.62%) | 6,265,000 |
27 Jul 2020 | HKD | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 956,000 |
24 Jul 2020 | HKD | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 2,458,000 |
23 Jul 2020 | HKD | 1.33 | 1.35 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 3,088,000 |
22 Jul 2020 | HKD | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | +0.01 (+0.76%) | 2,698,000 |
21 Jul 2020 | HKD | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 3,438,000 |
20 Jul 2020 | HKD | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | +0.05 (+3.94%) | 5,776,000 |
17 Jul 2020 | HKD | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,866,000 |
16 Jul 2020 | HKD | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 2,234,000 |
15 Jul 2020 | HKD | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 2,236,000 |
14 Jul 2020 | HKD | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 4,314,000 |
13 Jul 2020 | HKD | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 3,185,571 |
10 Jul 2020 | HKD | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,806,000 |
9 Jul 2020 | HKD | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,838,000 |
8 Jul 2020 | HKD | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,254,000 |
7 Jul 2020 | HKD | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 4,834,000 |
6 Jul 2020 | HKD | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | +0.04 (+3.31%) | 5,606,095 |
3 Jul 2020 | HKD | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 5,542,000 |
2 Jul 2020 | HKD | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 4,819,000 |
30 Jun 2020 | HKD | 1.21 | 1.23 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 2,088,000 |
29 Jun 2020 | HKD | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 2,146,000 |
26 Jun 2020 | HKD | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 4,540,655 |
24 Jun 2020 | HKD | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 5,516,000 |
23 Jun 2020 | HKD | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 1,475,000 |
22 Jun 2020 | HKD | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,586,000 |
19 Jun 2020 | HKD | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 1,116,171 |