Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 1.34 | 1.35 | 1.3 | 1.33 | 25.992 | -0.01 (-0.75%) | 290,000 |
30 Aug 2019 | HKD | 1.32 | 1.35 | 1.32 | 1.34 | 26.1874 | +0.02 (+1.52%) | 392,500 |
29 Aug 2019 | HKD | 1.32 | 1.35 | 1.27 | 1.32 | 25.7966 | -0.04 (-2.94%) | 1,150,000 |
28 Aug 2019 | HKD | 1.34 | 1.38 | 1.28 | 1.36 | 26.5783 | +0.01 (+0.74%) | 780,000 |
27 Aug 2019 | HKD | 1.38 | 1.39 | 1.32 | 1.35 | 26.3829 | -0.02 (-1.46%) | 462,500 |
26 Aug 2019 | HKD | 1.39 | 1.39 | 1.33 | 1.37 | 26.7737 | -0.02 (-1.44%) | 782,500 |
23 Aug 2019 | HKD | 1.4 | 1.4 | 1.32 | 1.39 | 27.1646 | -0.03 (-2.11%) | 857,500 |
22 Aug 2019 | HKD | 1.39 | 1.42 | 1.35 | 1.42 | 27.7509 | +0.03 (+2.16%) | 837,500 |
21 Aug 2019 | HKD | 1.38 | 1.39 | 1.38 | 1.39 | 27.1646 | 0.0 (0.0%) | 457,500 |
20 Aug 2019 | HKD | 1.38 | 1.39 | 1.33 | 1.39 | 27.1646 | +0.01 (+0.72%) | 495,000 |
19 Aug 2019 | HKD | 1.34 | 1.38 | 1.31 | 1.38 | 26.9691 | +0.04 (+2.99%) | 155,000 |
16 Aug 2019 | HKD | 1.33 | 1.35 | 1.31 | 1.34 | 26.1874 | +0.03 (+2.29%) | 495,000 |
15 Aug 2019 | HKD | 1.29 | 1.31 | 1.25 | 1.31 | 25.6011 | +0.02 (+1.55%) | 402,500 |
14 Aug 2019 | HKD | 1.33 | 1.33 | 1.25 | 1.29 | 25.2103 | -0.03 (-2.27%) | 92,500 |
13 Aug 2019 | HKD | 1.33 | 1.35 | 1.3 | 1.32 | 25.7966 | -0.02 (-1.49%) | 110,000 |
12 Aug 2019 | HKD | 1.25 | 1.34 | 1.25 | 1.34 | 26.1874 | +0.05 (+3.88%) | 423,000 |
9 Aug 2019 | HKD | 1.31 | 1.32 | 1.28 | 1.29 | 25.2103 | 0.0 (0.0%) | 47,500 |
8 Aug 2019 | HKD | 1.33 | 1.33 | 1.28 | 1.29 | 25.2103 | -0.03 (-2.27%) | 42,500 |
7 Aug 2019 | HKD | 1.36 | 1.36 | 1.27 | 1.32 | 25.7966 | +0.01 (+0.76%) | 1,480,000 |
6 Aug 2019 | HKD | 1.37 | 1.37 | 1.26 | 1.31 | 25.6011 | -0.02 (-1.50%) | 427,500 |
5 Aug 2019 | HKD | 1.35 | 1.43 | 1.22 | 1.33 | 25.992 | -0.02 (-1.48%) | 680,000 |
2 Aug 2019 | HKD | 1.29 | 1.35 | 1.25 | 1.35 | 26.3829 | +0.05 (+3.85%) | 490,000 |
1 Aug 2019 | HKD | 1.28 | 1.3 | 1.28 | 1.3 | 25.4057 | +0.01 (+0.78%) | 265,000 |
31 Jul 2019 | HKD | 1.34 | 1.35 | 1.25 | 1.29 | 25.2103 | -0.04 (-3.01%) | 450,000 |
30 Jul 2019 | HKD | 1.36 | 1.37 | 1.3 | 1.33 | 25.992 | -0.01 (-0.75%) | 232,500 |
29 Jul 2019 | HKD | 1.4 | 1.4 | 1.33 | 1.34 | 26.1874 | -0.04 (-2.90%) | 187,500 |
26 Jul 2019 | HKD | 1.4 | 1.4 | 1.34 | 1.38 | 26.9691 | 0.0 (0.0%) | 217,500 |
25 Jul 2019 | HKD | 1.42 | 1.42 | 1.37 | 1.38 | 26.9691 | +0.01 (+0.73%) | 172,500 |
24 Jul 2019 | HKD | 1.41 | 1.41 | 1.35 | 1.37 | 26.7737 | -0.02 (-1.44%) | 292,500 |
23 Jul 2019 | HKD | 1.45 | 1.45 | 1.39 | 1.39 | 27.1646 | -0.01 (-0.71%) | 360,000 |