Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 1.39 | 1.45 | 1.33 | 1.4 | 27.36 | +0.02 (+1.45%) | 540,000 |
19 Jul 2019 | HKD | 1.3 | 1.38 | 1.3 | 1.38 | 26.9691 | +0.05 (+3.76%) | 932,500 |
18 Jul 2019 | HKD | 1.33 | 1.34 | 1.28 | 1.33 | 25.992 | -0.02 (-1.48%) | 915,000 |
17 Jul 2019 | HKD | 1.32 | 1.39 | 1.3 | 1.35 | 26.3829 | +0.03 (+2.27%) | 612,500 |
16 Jul 2019 | HKD | 1.32 | 1.32 | 1.3 | 1.32 | 25.7966 | +0.01 (+0.76%) | 410,000 |
15 Jul 2019 | HKD | 1.31 | 1.35 | 1.26 | 1.31 | 25.6011 | -0.01 (-0.76%) | 757,500 |
12 Jul 2019 | HKD | 1.32 | 1.39 | 1.29 | 1.32 | 25.7966 | 0.0 (0.0%) | 732,500 |
11 Jul 2019 | HKD | 1.31 | 1.34 | 1.3 | 1.32 | 25.7966 | +0.02 (+1.54%) | 6,180,000 |
10 Jul 2019 | HKD | 1.33 | 1.34 | 1.29 | 1.3 | 25.4057 | +0.01 (+0.78%) | 550,000 |
9 Jul 2019 | HKD | 1.34 | 1.35 | 1.29 | 1.29 | 25.2103 | -0.04 (-3.01%) | 1,025,000 |
8 Jul 2019 | HKD | 1.33 | 1.35 | 1.3 | 1.33 | 25.992 | 0.0 (0.0%) | 532,500 |
5 Jul 2019 | HKD | 1.32 | 1.35 | 1.3 | 1.33 | 25.992 | 0.0 (0.0%) | 1,570,000 |
4 Jul 2019 | HKD | 1.34 | 1.34 | 1.27 | 1.33 | 25.992 | 0.0 (0.0%) | 3,860,000 |
3 Jul 2019 | HKD | 1.34 | 1.34 | 1.3 | 1.33 | 25.992 | 0.0 (0.0%) | 582,500 |
2 Jul 2019 | HKD | 1.35 | 1.35 | 1.3 | 1.33 | 25.992 | +0.01 (+0.76%) | 685,000 |
1 Jul 2019 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 25.7966 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1.31 | 1.33 | 1.23 | 1.32 | 25.7966 | 0.0 (0.0%) | 2,102,500 |
27 Jun 2019 | HKD | 1.34 | 1.34 | 1.24 | 1.32 | 25.7966 | -0.01 (-0.75%) | 1,237,500 |
26 Jun 2019 | HKD | 1.34 | 1.34 | 1.3 | 1.33 | 25.992 | +0.02 (+1.53%) | 805,000 |
25 Jun 2019 | HKD | 1.31 | 1.33 | 1.29 | 1.31 | 25.6011 | 0.0 (0.0%) | 652,500 |
24 Jun 2019 | HKD | 1.34 | 1.34 | 1.2 | 1.31 | 25.6011 | +0.06 (+4.80%) | 852,500 |
21 Jun 2019 | HKD | 1.3 | 1.31 | 1.25 | 1.25 | 24.4286 | -0.05 (-3.85%) | 205,000 |
20 Jun 2019 | HKD | 1.28 | 1.3 | 1.23 | 1.3 | 25.4057 | +0.03 (+2.36%) | 137,500 |
19 Jun 2019 | HKD | 1.28 | 1.34 | 1.26 | 1.27 | 24.8194 | -0.03 (-2.31%) | 152,500 |
18 Jun 2019 | HKD | 1.35 | 1.35 | 1.2 | 1.3 | 25.4057 | +0.01 (+0.78%) | 915,000 |
17 Jun 2019 | HKD | 1.3 | 1.3 | 1.2 | 1.29 | 25.2103 | -0.02 (-1.53%) | 365,000 |
14 Jun 2019 | HKD | 1.2 | 1.34 | 1.17 | 1.31 | 25.6011 | +0.1 (+8.26%) | 780,000 |
13 Jun 2019 | HKD | 1.21 | 1.22 | 1.2 | 1.21 | 23.6469 | 0.0 (0.0%) | 460,000 |
12 Jun 2019 | HKD | 1.23 | 1.24 | 1.17 | 1.21 | 23.6469 | -0.01 (-0.82%) | 175,000 |
11 Jun 2019 | HKD | 1.24 | 1.24 | 1.18 | 1.22 | 23.8423 | +0.01 (+0.83%) | 150,000 |