Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | HKD | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 432,000 |
10 Sep 2020 | HKD | 1.08 | 1.12 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,320,000 |
9 Sep 2020 | HKD | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 2,148,000 |
8 Sep 2020 | HKD | 1.11 | 1.17 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 2,170,364 |
7 Sep 2020 | HKD | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 1,294,000 |
4 Sep 2020 | HKD | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,264,000 |
3 Sep 2020 | HKD | 1.16 | 1.2 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,436,000 |
2 Sep 2020 | HKD | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 696,141 |
1 Sep 2020 | HKD | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 1,098,000 |
31 Aug 2020 | HKD | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | +0.01 (+0.87%) | 2,594,000 |
28 Aug 2020 | HKD | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 2,160,000 |
27 Aug 2020 | HKD | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 2,128,000 |
26 Aug 2020 | HKD | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 2,104,000 |
25 Aug 2020 | HKD | 1.16 | 1.2 | 1.15 | 1.2 | 1.2 | +0.03 (+2.56%) | 1,616,000 |
24 Aug 2020 | HKD | 1.19 | 1.22 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 3,128,000 |
21 Aug 2020 | HKD | 1.19 | 1.26 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 4,804,000 |
20 Aug 2020 | HKD | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 2,016,000 |
19 Aug 2020 | HKD | 1.2 | 1.2 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 2,417,636 |
18 Aug 2020 | HKD | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | +0.06 (+5.36%) | 3,970,600 |
17 Aug 2020 | HKD | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 5,822,000 |
14 Aug 2020 | HKD | 1.24 | 1.24 | 1.11 | 1.15 | 1.15 | -0.07 (-5.74%) | 10,188,000 |
13 Aug 2020 | HKD | 1.44 | 1.48 | 1.22 | 1.22 | 1.22 | -0.2 (-14.08%) | 19,524,000 |
12 Aug 2020 | HKD | 1.41 | 1.42 | 1.31 | 1.42 | 1.42 | +0.01 (+0.71%) | 4,390,000 |
11 Aug 2020 | HKD | 1.41 | 1.45 | 1.37 | 1.41 | 1.41 | +0.02 (+1.44%) | 4,354,000 |
10 Aug 2020 | HKD | 1.41 | 1.45 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 4,572,000 |
7 Aug 2020 | HKD | 1.35 | 1.47 | 1.33 | 1.43 | 1.43 | +0.09 (+6.72%) | 19,038,000 |
6 Aug 2020 | HKD | 1.24 | 1.34 | 1.21 | 1.34 | 1.34 | +0.12 (+9.84%) | 6,658,000 |
5 Aug 2020 | HKD | 1.24 | 1.27 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 2,786,000 |
4 Aug 2020 | HKD | 1.23 | 1.24 | 1.18 | 1.23 | 1.23 | +0.02 (+1.65%) | 3,650,000 |
3 Aug 2020 | HKD | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 2,838,000 |