Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | HKD | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | +0.03 (+1.78%) | 212,000 |
4 Aug 2020 | HKD | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 110,000 |
3 Aug 2020 | HKD | 1.7 | 1.7 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 170,000 |
31 Jul 2020 | HKD | 1.68 | 1.7 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 54,000 |
30 Jul 2020 | HKD | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -0.04 (-2.34%) | 164,000 |
29 Jul 2020 | HKD | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 110,000 |
28 Jul 2020 | HKD | 1.68 | 1.72 | 1.65 | 1.72 | 1.72 | +0.06 (+3.61%) | 114,000 |
27 Jul 2020 | HKD | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | -0.03 (-1.78%) | 220,000 |
24 Jul 2020 | HKD | 1.77 | 1.77 | 1.66 | 1.69 | 1.69 | -0.08 (-4.52%) | 310,000 |
23 Jul 2020 | HKD | 1.8 | 1.8 | 1.66 | 1.77 | 1.77 | -0.01 (-0.56%) | 238,000 |
22 Jul 2020 | HKD | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 88,000 |
21 Jul 2020 | HKD | 1.76 | 1.8 | 1.76 | 1.8 | 1.8 | -0.01 (-0.55%) | 102,000 |
20 Jul 2020 | HKD | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | +0.01 (+0.56%) | 190,000 |
17 Jul 2020 | HKD | 1.82 | 1.82 | 1.75 | 1.8 | 1.8 | +0.01 (+0.56%) | 186,000 |
16 Jul 2020 | HKD | 1.82 | 1.84 | 1.75 | 1.79 | 1.79 | -0.02 (-1.10%) | 354,000 |
15 Jul 2020 | HKD | 1.94 | 1.94 | 1.8 | 1.81 | 1.81 | -0.11 (-5.73%) | 592,000 |
14 Jul 2020 | HKD | 1.87 | 1.92 | 1.83 | 1.92 | 1.92 | 0.0 (0.0%) | 414,000 |
13 Jul 2020 | HKD | 1.9 | 1.92 | 1.88 | 1.92 | 1.92 | +0.04 (+2.13%) | 168,000 |
10 Jul 2020 | HKD | 1.91 | 1.91 | 1.86 | 1.88 | 1.88 | -0.05 (-2.59%) | 820,000 |
9 Jul 2020 | HKD | 1.93 | 1.94 | 1.88 | 1.93 | 1.93 | +0.01 (+0.52%) | 1,204,000 |
8 Jul 2020 | HKD | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 434,000 |
7 Jul 2020 | HKD | 1.94 | 2.06 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 3,570,000 |
6 Jul 2020 | HKD | 1.8 | 1.98 | 1.8 | 1.92 | 1.92 | +0.14 (+7.87%) | 1,902,000 |
3 Jul 2020 | HKD | 1.75 | 1.78 | 1.7 | 1.78 | 1.78 | +0.03 (+1.71%) | 320,000 |
2 Jul 2020 | HKD | 1.59 | 1.75 | 1.59 | 1.75 | 1.75 | +0.16 (+10.06%) | 1,510,000 |
30 Jun 2020 | HKD | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,550,000 |
29 Jun 2020 | HKD | 1.68 | 1.68 | 1.59 | 1.6 | 1.6 | -0.12 (-6.98%) | 1,994,000 |
26 Jun 2020 | HKD | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 92,000 |
24 Jun 2020 | HKD | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | +0.04 (+2.35%) | 322,000 |
23 Jun 2020 | HKD | 1.84 | 1.86 | 1.68 | 1.7 | 1.7 | -0.16 (-8.60%) | 1,272,000 |