Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | HKD | 1.29 | 1.4 | 1.29 | 1.35 | 1.35 | +0.02 (+1.50%) | 12,706,000 |
20 Apr 2020 | HKD | 1.4 | 1.5 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 8,660,000 |
17 Apr 2020 | HKD | 1.42 | 1.43 | 1.37 | 1.38 | 1.38 | -0.05 (-3.50%) | 4,052,000 |
16 Apr 2020 | HKD | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 960,000 |
15 Apr 2020 | HKD | 1.44 | 1.44 | 1.36 | 1.41 | 1.41 | +0.03 (+2.17%) | 670,000 |
14 Apr 2020 | HKD | 1.44 | 1.45 | 1.36 | 1.38 | 1.38 | -0.06 (-4.17%) | 1,044,000 |
9 Apr 2020 | HKD | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,562,000 |
8 Apr 2020 | HKD | 1.49 | 1.49 | 1.42 | 1.47 | 1.47 | +0.03 (+2.08%) | 784,000 |
7 Apr 2020 | HKD | 1.46 | 1.48 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,800,000 |
6 Apr 2020 | HKD | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 506,000 |
3 Apr 2020 | HKD | 1.44 | 1.46 | 1.36 | 1.45 | 1.45 | +0.06 (+4.32%) | 142,000 |
2 Apr 2020 | HKD | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -0.06 (-4.14%) | 1,098,000 |
1 Apr 2020 | HKD | 1.44 | 1.47 | 1.4 | 1.45 | 1.45 | -0.01 (-0.68%) | 5,260,000 |
31 Mar 2020 | HKD | 1.4 | 1.47 | 1.4 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,294,000 |
30 Mar 2020 | HKD | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 218,000 |
27 Mar 2020 | HKD | 1.46 | 1.5 | 1.44 | 1.5 | 1.5 | +0.04 (+2.74%) | 2,284,000 |
26 Mar 2020 | HKD | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 2,104,000 |
25 Mar 2020 | HKD | 1.44 | 1.49 | 1.36 | 1.45 | 1.45 | +0.04 (+2.84%) | 4,504,000 |
24 Mar 2020 | HKD | 1.46 | 1.46 | 1.34 | 1.41 | 1.41 | -0.02 (-1.40%) | 672,000 |
23 Mar 2020 | HKD | 1.4 | 1.44 | 1.4 | 1.43 | 1.43 | -0.04 (-2.72%) | 358,000 |
20 Mar 2020 | HKD | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,680,000 |
19 Mar 2020 | HKD | 1.54 | 1.54 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 604,000 |
18 Mar 2020 | HKD | 1.49 | 1.54 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,506,000 |
17 Mar 2020 | HKD | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 476,000 |
16 Mar 2020 | HKD | 1.48 | 1.48 | 1.42 | 1.47 | 1.47 | +0.02 (+1.38%) | 126,000 |
13 Mar 2020 | HKD | 1.47 | 1.49 | 1.41 | 1.45 | 1.45 | -0.04 (-2.68%) | 514,000 |
12 Mar 2020 | HKD | 1.54 | 1.58 | 1.41 | 1.49 | 1.49 | -0.05 (-3.25%) | 1,194,000 |
11 Mar 2020 | HKD | 1.6 | 1.6 | 1.48 | 1.54 | 1.54 | -0.03 (-1.91%) | 1,804,000 |
10 Mar 2020 | HKD | 1.55 | 1.6 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 80,000 |
9 Mar 2020 | HKD | 1.59 | 1.6 | 1.51 | 1.55 | 1.55 | -0.03 (-1.90%) | 470,000 |