Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | HKD | 1.26 | 1.28 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 450,000 |
30 Jul 2020 | HKD | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 296,000 |
29 Jul 2020 | HKD | 1.29 | 1.3 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 2,842,000 |
28 Jul 2020 | HKD | 1.19 | 1.26 | 1.19 | 1.24 | 1.24 | +0.03 (+2.48%) | 788,000 |
27 Jul 2020 | HKD | 1.19 | 1.25 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 548,000 |
24 Jul 2020 | HKD | 1.25 | 1.25 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 2,120,000 |
23 Jul 2020 | HKD | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 316,000 |
22 Jul 2020 | HKD | 1.27 | 1.3 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 876,000 |
21 Jul 2020 | HKD | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 460,000 |
20 Jul 2020 | HKD | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 162,000 |
17 Jul 2020 | HKD | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 566,000 |
16 Jul 2020 | HKD | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 900,000 |
15 Jul 2020 | HKD | 1.29 | 1.3 | 1.21 | 1.28 | 1.28 | -0.01 (-0.78%) | 2,880,000 |
14 Jul 2020 | HKD | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -0.05 (-3.73%) | 1,738,000 |
13 Jul 2020 | HKD | 1.4 | 1.44 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 2,386,000 |
10 Jul 2020 | HKD | 1.35 | 1.4 | 1.33 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,802,000 |
9 Jul 2020 | HKD | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 1,186,000 |
8 Jul 2020 | HKD | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 854,000 |
7 Jul 2020 | HKD | 1.41 | 1.48 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 2,614,000 |
6 Jul 2020 | HKD | 1.25 | 1.41 | 1.23 | 1.4 | 1.4 | +0.13 (+10.24%) | 55,040,000 |
3 Jul 2020 | HKD | 1.33 | 1.34 | 1.25 | 1.27 | 1.27 | -0.08 (-5.93%) | 2,558,000 |
2 Jul 2020 | HKD | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | +0.02 (+1.50%) | 678,000 |
30 Jun 2020 | HKD | 1.33 | 1.35 | 1.29 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,130,000 |
29 Jun 2020 | HKD | 1.37 | 1.41 | 1.28 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,400,000 |
26 Jun 2020 | HKD | 1.36 | 1.39 | 1.32 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,364,000 |
24 Jun 2020 | HKD | 1.38 | 1.4 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,344,000 |
23 Jun 2020 | HKD | 1.39 | 1.44 | 1.29 | 1.35 | 1.35 | -0.04 (-2.88%) | 2,068,000 |
22 Jun 2020 | HKD | 1.3 | 1.46 | 1.26 | 1.39 | 1.39 | +0.09 (+6.92%) | 6,316,000 |
19 Jun 2020 | HKD | 1.16 | 1.39 | 1.16 | 1.3 | 1.3 | +0.14 (+12.07%) | 13,356,000 |
18 Jun 2020 | HKD | 1.13 | 1.16 | 1.1 | 1.16 | 1.16 | +0.04 (+3.57%) | 1,034,000 |