Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2020 | HKD | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 862,000 |
16 Jun 2020 | HKD | 1.1 | 1.15 | 1.1 | 1.13 | 1.13 | +0.06 (+5.61%) | 2,044,100 |
15 Jun 2020 | HKD | 1.09 | 1.1 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 1,243,000 |
12 Jun 2020 | HKD | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,282,000 |
11 Jun 2020 | HKD | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 800,000 |
10 Jun 2020 | HKD | 1.13 | 1.19 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 1,076,000 |
9 Jun 2020 | HKD | 1.15 | 1.19 | 1.11 | 1.12 | 1.12 | +0.02 (+1.82%) | 3,410,000 |
8 Jun 2020 | HKD | 1.14 | 1.15 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 1,084,000 |
5 Jun 2020 | HKD | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 1,290,000 |
4 Jun 2020 | HKD | 1.2 | 1.2 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 36,726,000 |
3 Jun 2020 | HKD | 1.12 | 1.23 | 1.1 | 1.17 | 1.17 | +0.07 (+6.36%) | 5,989,000 |
2 Jun 2020 | HKD | 1.07 | 1.11 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 39,452,000 |
1 Jun 2020 | HKD | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 2,652,000 |
29 May 2020 | HKD | 1.02 | 1.07 | 0.99 | 1.04 | 1.04 | +0.03 (+2.97%) | 3,144,000 |
28 May 2020 | HKD | 1.04 | 1.06 | 0.99 | 1.01 | 1.01 | -0.06 (-5.61%) | 3,993,000 |
27 May 2020 | HKD | 1.05 | 1.08 | 1.02 | 1.07 | 1.07 | +0.02 (+1.90%) | 13,255,100 |
26 May 2020 | HKD | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 3,086,000 |
25 May 2020 | HKD | 1.11 | 1.12 | 1.03 | 1.1 | 1.1 | -0.01 (-0.90%) | 4,186,000 |
22 May 2020 | HKD | 1.2 | 1.2 | 1.05 | 1.11 | 1.11 | -0.15 (-11.90%) | 11,248,000 |
21 May 2020 | HKD | 1.5 | 1.51 | 1.22 | 1.26 | 1.26 | -0.24 (-16%) | 17,376,000 |
20 May 2020 | HKD | 1.31 | 1.7 | 1.31 | 1.5 | 1.5 | +0.21 (+16.28%) | 56,694,500 |
19 May 2020 | HKD | 1.56 | 1.57 | 1.11 | 1.29 | 1.29 | -0.22 (-14.57%) | 8,282,000 |
18 May 2020 | HKD | 1.05 | 1.8 | 1.05 | 1.51 | 1.51 | +0.52 (+52.53%) | 14,138,000 |
15 May 2020 | HKD | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | +0.04 (+4.21%) | 18,000 |
14 May 2020 | HKD | 0.9 | 0.95 | 0.9 | 0.95 | 0.95 | -0.01 (-1.04%) | 30,000 |
13 May 2020 | HKD | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 22,000 |
12 May 2020 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
11 May 2020 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
8 May 2020 | HKD | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 50,000 |
7 May 2020 | HKD | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | +0.01 (+1.02%) | 2,000 |