Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 1.1 | 1.1 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 11,983,440 |
25 Sep 2020 | HKD | 1.14 | 1.14 | 0.99 | 1.06 | 1.06 | -0.04 (-3.64%) | 11,984,000 |
24 Sep 2020 | HKD | 1.14 | 1.14 | 1.09 | 1.1 | 1.1 | -0.08 (-6.78%) | 10,655,240 |
23 Sep 2020 | HKD | 1.11 | 1.21 | 1.11 | 1.18 | 1.18 | +0.09 (+8.26%) | 9,134,971 |
22 Sep 2020 | HKD | 1.14 | 1.16 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 11,831,000 |
21 Sep 2020 | HKD | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 9,841,500 |
18 Sep 2020 | HKD | 1.25 | 1.25 | 1.13 | 1.16 | 1.16 | -0.08 (-6.45%) | 15,324,000 |
17 Sep 2020 | HKD | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | +0.06 (+5.08%) | 2,874,000 |
16 Sep 2020 | HKD | 1.14 | 1.2 | 1.12 | 1.18 | 1.18 | +0.07 (+6.31%) | 10,520,000 |
15 Sep 2020 | HKD | 1.16 | 1.23 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 18,464,000 |
14 Sep 2020 | HKD | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | +0.05 (+4.63%) | 9,086,912 |
11 Sep 2020 | HKD | 1.1 | 1.11 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 850,000 |
10 Sep 2020 | HKD | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 310,000 |
9 Sep 2020 | HKD | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 5,660,000 |
8 Sep 2020 | HKD | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 5,204,000 |
7 Sep 2020 | HKD | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 6,620,968 |
4 Sep 2020 | HKD | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 514,000 |
3 Sep 2020 | HKD | 1.3 | 1.3 | 1.19 | 1.3 | 1.3 | +0.01 (+0.78%) | 5,961,417 |
2 Sep 2020 | HKD | 1.26 | 1.3 | 1.2 | 1.29 | 1.29 | +0.06 (+4.88%) | 9,578,000 |
1 Sep 2020 | HKD | 1.3 | 1.3 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 2,145,511 |
31 Aug 2020 | HKD | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -0.1 (-7.25%) | 10,057,780 |
28 Aug 2020 | HKD | 1.4 | 1.41 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 6,918,000 |
27 Aug 2020 | HKD | 1.37 | 1.42 | 1.32 | 1.42 | 1.42 | +0.05 (+3.65%) | 11,826,000 |
26 Aug 2020 | HKD | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 12,477,360 |
25 Aug 2020 | HKD | 1.44 | 1.45 | 1.38 | 1.39 | 1.39 | -0.04 (-2.80%) | 10,690,000 |
24 Aug 2020 | HKD | 1.35 | 1.43 | 1.34 | 1.43 | 1.43 | +0.08 (+5.93%) | 8,038,000 |
21 Aug 2020 | HKD | 1.39 | 1.42 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 10,914,000 |
20 Aug 2020 | HKD | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 9,752,000 |
19 Aug 2020 | HKD | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 4,552,000 |
18 Aug 2020 | HKD | 1.49 | 1.49 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 4,694,337 |