Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2020 | HKD | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 1,234,000 |
22 Sep 2020 | HKD | 1.85 | 1.94 | 1.85 | 1.88 | 1.88 | +0.04 (+2.17%) | 1,556,000 |
21 Sep 2020 | HKD | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -0.06 (-3.16%) | 1,122,000 |
18 Sep 2020 | HKD | 1.89 | 1.9 | 1.87 | 1.9 | 1.9 | -0.01 (-0.52%) | 558,000 |
17 Sep 2020 | HKD | 1.89 | 1.91 | 1.86 | 1.91 | 1.91 | -0.02 (-1.04%) | 952,000 |
16 Sep 2020 | HKD | 1.93 | 1.95 | 1.88 | 1.93 | 1.93 | 0.0 (0.0%) | 1,716,000 |
15 Sep 2020 | HKD | 1.9 | 1.93 | 1.84 | 1.93 | 1.93 | +0.04 (+2.12%) | 2,454,000 |
14 Sep 2020 | HKD | 1.91 | 1.91 | 1.81 | 1.89 | 1.89 | +0.03 (+1.61%) | 1,848,000 |
11 Sep 2020 | HKD | 1.85 | 1.97 | 1.82 | 1.86 | 1.86 | 0.0 (0.0%) | 2,648,000 |
10 Sep 2020 | HKD | 1.85 | 1.87 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,196,000 |
9 Sep 2020 | HKD | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -0.04 (-2.12%) | 3,590,000 |
8 Sep 2020 | HKD | 1.93 | 1.94 | 1.87 | 1.89 | 1.89 | -0.09 (-4.55%) | 1,662,000 |
7 Sep 2020 | HKD | 2 | 2.11 | 1.92 | 1.98 | 1.98 | -0.01 (-0.50%) | 9,884,000 |
4 Sep 2020 | HKD | 1.69 | 2.09 | 1.68 | 1.99 | 1.99 | +0.24 (+13.71%) | 15,754,000 |
3 Sep 2020 | HKD | 1.69 | 1.77 | 1.69 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,466,000 |
2 Sep 2020 | HKD | 1.74 | 1.75 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 430,000 |
1 Sep 2020 | HKD | 1.72 | 1.73 | 1.7 | 1.73 | 1.73 | +0.02 (+1.17%) | 524,000 |
31 Aug 2020 | HKD | 1.72 | 1.72 | 1.66 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,818,000 |
28 Aug 2020 | HKD | 1.7 | 1.73 | 1.69 | 1.73 | 1.73 | 0.0 (0.0%) | 1,072,000 |
27 Aug 2020 | HKD | 1.7 | 1.75 | 1.66 | 1.73 | 1.73 | +0.03 (+1.76%) | 932,000 |
26 Aug 2020 | HKD | 1.78 | 1.79 | 1.7 | 1.7 | 1.7 | -0.11 (-6.08%) | 5,574,000 |
25 Aug 2020 | HKD | 1.9 | 1.9 | 1.78 | 1.81 | 1.81 | -0.11 (-5.73%) | 3,184,000 |
24 Aug 2020 | HKD | 1.88 | 1.98 | 1.87 | 1.92 | 1.92 | +0.07 (+3.78%) | 4,276,000 |
21 Aug 2020 | HKD | 1.85 | 1.89 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,564,000 |
20 Aug 2020 | HKD | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | -0.03 (-1.59%) | 1,150,000 |
19 Aug 2020 | HKD | 1.91 | 1.92 | 1.83 | 1.89 | 1.89 | 0.0 (0.0%) | 2,038,000 |
18 Aug 2020 | HKD | 1.92 | 1.93 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,648,000 |
17 Aug 2020 | HKD | 1.8 | 1.95 | 1.78 | 1.9 | 1.9 | +0.1 (+5.56%) | 4,318,000 |
14 Aug 2020 | HKD | 1.81 | 1.87 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,480,000 |
13 Aug 2020 | HKD | 1.77 | 1.83 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 838,000 |