Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2020 | HKD | 1.71 | 1.74 | 1.64 | 1.68 | 1.68 | -0.03 (-1.75%) | 4,056,000 |
15 Sep 2020 | HKD | 1.57 | 1.71 | 1.57 | 1.71 | 1.71 | +0.12 (+7.55%) | 8,749,020 |
14 Sep 2020 | HKD | 1.58 | 1.62 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,402,000 |
11 Sep 2020 | HKD | 1.58 | 1.61 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 1,743,000 |
10 Sep 2020 | HKD | 1.63 | 1.65 | 1.53 | 1.58 | 1.58 | -0.03 (-1.86%) | 3,581,000 |
9 Sep 2020 | HKD | 1.55 | 1.68 | 1.55 | 1.61 | 1.61 | +0.03 (+1.90%) | 9,070,000 |
8 Sep 2020 | HKD | 1.45 | 1.64 | 1.45 | 1.58 | 1.58 | +0.13 (+8.97%) | 9,794,000 |
7 Sep 2020 | HKD | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 1,734,000 |
4 Sep 2020 | HKD | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 1,460,000 |
3 Sep 2020 | HKD | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 2,702,000 |
2 Sep 2020 | HKD | 1.46 | 1.49 | 1.41 | 1.47 | 1.47 | +0.04 (+2.80%) | 4,000,000 |
1 Sep 2020 | HKD | 1.46 | 1.49 | 1.39 | 1.43 | 1.43 | -0.03 (-2.05%) | 3,514,373 |
31 Aug 2020 | HKD | 1.32 | 1.52 | 1.31 | 1.46 | 1.46 | +0.16 (+12.31%) | 10,029,000 |
28 Aug 2020 | HKD | 1.3 | 1.32 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,708,000 |
27 Aug 2020 | HKD | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 991,000 |
26 Aug 2020 | HKD | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 1,600,000 |
25 Aug 2020 | HKD | 1.33 | 1.38 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 6,650,020 |
24 Aug 2020 | HKD | 1.27 | 1.32 | 1.23 | 1.31 | 1.31 | +0.04 (+3.15%) | 3,499,000 |
21 Aug 2020 | HKD | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | +0.05 (+4.10%) | 1,337,000 |
20 Aug 2020 | HKD | 1.21 | 1.24 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 1,868,000 |
19 Aug 2020 | HKD | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 522,000 |
18 Aug 2020 | HKD | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 981,000 |
17 Aug 2020 | HKD | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 2,923,000 |
14 Aug 2020 | HKD | 1.21 | 1.24 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 1,372,000 |
13 Aug 2020 | HKD | 1.2 | 1.23 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 2,226,000 |
12 Aug 2020 | HKD | 1.18 | 1.2 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,768,000 |
11 Aug 2020 | HKD | 1.18 | 1.2 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 10,936,000 |
10 Aug 2020 | HKD | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 340,000 |
7 Aug 2020 | HKD | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,734,000 |
6 Aug 2020 | HKD | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 497,000 |