Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | HKD | 1.1 | 1.12 | 1.08 | 1.09 | 1.09 | -0.07 (-6.03%) | 176,000 |
26 May 2020 | HKD | 1.06 | 1.2 | 1.06 | 1.16 | 1.16 | +0.12 (+11.54%) | 560,000 |
25 May 2020 | HKD | 1.17 | 1.17 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 244,000 |
22 May 2020 | HKD | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 122,000 |
21 May 2020 | HKD | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 518,000 |
20 May 2020 | HKD | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 110,000 |
19 May 2020 | HKD | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 46,000 |
18 May 2020 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 2,000 |
15 May 2020 | HKD | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 36,000 |
14 May 2020 | HKD | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 78,000 |
13 May 2020 | HKD | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | +0.04 (+3.70%) | 2,206,000 |
12 May 2020 | HKD | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 14,000 |
11 May 2020 | HKD | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 72,000 |
8 May 2020 | HKD | 1.15 | 1.15 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 288,000 |
7 May 2020 | HKD | 1.13 | 1.2 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 9,026,000 |
6 May 2020 | HKD | 1.1 | 1.17 | 1.08 | 1.16 | 1.16 | +0.03 (+2.65%) | 430,000 |
5 May 2020 | HKD | 1 | 1.13 | 1 | 1.13 | 1.13 | +0.14 (+14.14%) | 178,000 |
4 May 2020 | HKD | 1.04 | 1.05 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 1,672,000 |
29 Apr 2020 | HKD | 1.01 | 1.05 | 1 | 1 | 1 | -0.02 (-1.96%) | 796,000 |
28 Apr 2020 | HKD | 1.03 | 1.04 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 328,000 |
27 Apr 2020 | HKD | 1 | 1.01 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 240,000 |
24 Apr 2020 | HKD | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 510,000 |
23 Apr 2020 | HKD | 1.01 | 1.03 | 0.99 | 1 | 1 | 0.0 (0.0%) | 388,000 |
22 Apr 2020 | HKD | 1 | 1.04 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 778,000 |
21 Apr 2020 | HKD | 1.03 | 1.05 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 212,000 |
20 Apr 2020 | HKD | 1.04 | 1.05 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 316,000 |
17 Apr 2020 | HKD | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 2,382,000 |
16 Apr 2020 | HKD | 1.1 | 1.12 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 446,000 |
15 Apr 2020 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 28,000 |
14 Apr 2020 | HKD | 1.16 | 1.16 | 1.06 | 1.13 | 1.13 | -0.04 (-3.42%) | 408,000 |