Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 1.38 | 1.48 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 363,000 |
17 Jun 2020 | HKD | 1.4 | 1.42 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 124,000 |
16 Jun 2020 | HKD | 1.38 | 1.44 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 315,500 |
15 Jun 2020 | HKD | 1.42 | 1.48 | 1.36 | 1.39 | 1.39 | -0.09 (-6.08%) | 253,000 |
12 Jun 2020 | HKD | 1.33 | 1.58 | 1.33 | 1.48 | 1.48 | +0.12 (+8.82%) | 544,500 |
11 Jun 2020 | HKD | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -0.03 (-2.16%) | 287,500 |
10 Jun 2020 | HKD | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -0.04 (-2.80%) | 459,500 |
9 Jun 2020 | HKD | 1.45 | 1.47 | 1.39 | 1.43 | 1.43 | -0.02 (-1.38%) | 455,500 |
8 Jun 2020 | HKD | 1.51 | 1.52 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 822,500 |
5 Jun 2020 | HKD | 1.62 | 1.75 | 1.4 | 1.45 | 1.45 | -0.15 (-9.38%) | 2,943,500 |
4 Jun 2020 | HKD | 1.31 | 1.74 | 1.31 | 1.6 | 1.6 | +0.31 (+24.03%) | 5,584,000 |
3 Jun 2020 | HKD | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | +0.05 (+4.03%) | 414,500 |
2 Jun 2020 | HKD | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 270,500 |
1 Jun 2020 | HKD | 1.27 | 1.31 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 236,500 |
29 May 2020 | HKD | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 115,000 |
28 May 2020 | HKD | 1.3 | 1.31 | 1.24 | 1.28 | 1.28 | -0.01 (-0.78%) | 386,000 |
27 May 2020 | HKD | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -0.07 (-5.15%) | 307,000 |
26 May 2020 | HKD | 1.35 | 1.44 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 280,000 |
25 May 2020 | HKD | 1.36 | 1.37 | 1.29 | 1.35 | 1.35 | -0.03 (-2.17%) | 399,500 |
22 May 2020 | HKD | 1.48 | 1.57 | 1.28 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,524,500 |
21 May 2020 | HKD | 1.28 | 1.39 | 1.25 | 1.39 | 1.39 | +0.11 (+8.59%) | 1,121,500 |
20 May 2020 | HKD | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 167,500 |
19 May 2020 | HKD | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 155,500 |
18 May 2020 | HKD | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 93,000 |
15 May 2020 | HKD | 1.27 | 1.3 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 99,000 |
14 May 2020 | HKD | 1.28 | 1.33 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 153,500 |
13 May 2020 | HKD | 1.29 | 1.3 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 81,000 |
12 May 2020 | HKD | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 203,500 |
11 May 2020 | HKD | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 177,000 |
8 May 2020 | HKD | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 210,500 |