Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 6,090,000 |
27 Sep 2019 | HKD | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 1,636,000 |
26 Sep 2019 | HKD | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 1,632,000 |
25 Sep 2019 | HKD | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 4,810,000 |
24 Sep 2019 | HKD | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 3,246,298 |
23 Sep 2019 | HKD | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,568,358 |
20 Sep 2019 | HKD | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 5,720,746 |
19 Sep 2019 | HKD | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 2,238,000 |
18 Sep 2019 | HKD | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,454,194 |
17 Sep 2019 | HKD | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 2,153,447 |
16 Sep 2019 | HKD | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -0.03 (-2.08%) | 5,520,097 |
13 Sep 2019 | HKD | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 2,990,530 |
12 Sep 2019 | HKD | 1.4 | 1.45 | 1.39 | 1.44 | 1.44 | +0.04 (+2.86%) | 6,728,000 |
11 Sep 2019 | HKD | 1.4 | 1.41 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 3,647,694 |
10 Sep 2019 | HKD | 1.37 | 1.41 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 4,584,000 |
9 Sep 2019 | HKD | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,900,000 |
6 Sep 2019 | HKD | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | +0.05 (+3.76%) | 5,460,942 |
5 Sep 2019 | HKD | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 2,229,000 |
4 Sep 2019 | HKD | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | +0.06 (+4.65%) | 6,041,920 |
3 Sep 2019 | HKD | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 3,624,000 |
2 Sep 2019 | HKD | 1.31 | 1.33 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 2,112,000 |
30 Aug 2019 | HKD | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 3,514,372 |
29 Aug 2019 | HKD | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 2,738,058 |
28 Aug 2019 | HKD | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 3,804,000 |
27 Aug 2019 | HKD | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 3,364,388 |
26 Aug 2019 | HKD | 1.39 | 1.4 | 1.35 | 1.38 | 1.38 | -0.06 (-4.17%) | 12,502,000 |
23 Aug 2019 | HKD | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 3,790,000 |
22 Aug 2019 | HKD | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 3,778,000 |
21 Aug 2019 | HKD | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 4,997,097 |
20 Aug 2019 | HKD | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | +0.05 (+3.52%) | 5,678,000 |