Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 1,925,000 |
31 Jul 2020 | HKD | 1.7 | 1.72 | 1.63 | 1.65 | 1.65 | -0.04 (-2.37%) | 1,874,000 |
30 Jul 2020 | HKD | 1.71 | 1.75 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,949,000 |
29 Jul 2020 | HKD | 1.68 | 1.75 | 1.66 | 1.7 | 1.7 | +0.04 (+2.41%) | 8,081,000 |
28 Jul 2020 | HKD | 1.7 | 1.7 | 1.62 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,891,000 |
27 Jul 2020 | HKD | 1.68 | 1.73 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 1,974,000 |
24 Jul 2020 | HKD | 1.72 | 1.74 | 1.66 | 1.68 | 1.68 | -0.04 (-2.33%) | 2,101,000 |
23 Jul 2020 | HKD | 1.72 | 1.78 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 2,188,000 |
22 Jul 2020 | HKD | 1.65 | 1.71 | 1.63 | 1.7 | 1.7 | -0.01 (-0.58%) | 2,134,000 |
21 Jul 2020 | HKD | 1.62 | 1.83 | 1.62 | 1.71 | 1.71 | +0.06 (+3.64%) | 2,032,000 |
20 Jul 2020 | HKD | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -0.05 (-2.94%) | 1,887,000 |
17 Jul 2020 | HKD | 1.7 | 1.72 | 1.66 | 1.7 | 1.7 | +0.02 (+1.19%) | 2,056,000 |
16 Jul 2020 | HKD | 1.77 | 1.77 | 1.68 | 1.68 | 1.68 | -0.11 (-6.15%) | 2,102,000 |
15 Jul 2020 | HKD | 1.78 | 1.84 | 1.74 | 1.79 | 1.79 | +0.03 (+1.70%) | 2,169,000 |
14 Jul 2020 | HKD | 1.8 | 1.8 | 1.7 | 1.76 | 1.76 | -0.07 (-3.83%) | 2,079,000 |
13 Jul 2020 | HKD | 1.76 | 1.9 | 1.76 | 1.83 | 1.83 | +0.04 (+2.23%) | 2,211,000 |
10 Jul 2020 | HKD | 1.81 | 1.85 | 1.77 | 1.79 | 1.79 | -0.05 (-2.72%) | 2,216,000 |
9 Jul 2020 | HKD | 1.82 | 1.87 | 1.79 | 1.84 | 1.84 | +0.02 (+1.10%) | 2,929,000 |
8 Jul 2020 | HKD | 1.75 | 1.97 | 1.75 | 1.82 | 1.82 | +0.19 (+11.66%) | 3,435,000 |
7 Jul 2020 | HKD | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | +0.06 (+3.82%) | 2,397,000 |
6 Jul 2020 | HKD | 1.57 | 1.59 | 1.52 | 1.57 | 1.57 | +0.01 (+0.64%) | 2,808,000 |
3 Jul 2020 | HKD | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | -0.07 (-4.29%) | 2,108,000 |
2 Jul 2020 | HKD | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 2,185,000 |
30 Jun 2020 | HKD | 1.64 | 1.64 | 1.58 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,939,000 |
29 Jun 2020 | HKD | 1.67 | 1.67 | 1.56 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,975,000 |
26 Jun 2020 | HKD | 1.66 | 1.66 | 1.58 | 1.63 | 1.63 | +0.06 (+3.82%) | 2,186,000 |
24 Jun 2020 | HKD | 1.7 | 1.7 | 1.57 | 1.57 | 1.57 | -0.08 (-4.85%) | 1,955,000 |
23 Jun 2020 | HKD | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 2,056,000 |
22 Jun 2020 | HKD | 1.7 | 1.71 | 1.63 | 1.66 | 1.66 | -0.03 (-1.78%) | 1,935,000 |
19 Jun 2020 | HKD | 1.72 | 1.74 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 1,809,000 |