Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 1.32 | 1.38 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 3,696,000 |
6 Feb 2020 | HKD | 1.28 | 1.38 | 1.25 | 1.33 | 1.33 | +0.05 (+3.91%) | 2,896,000 |
5 Feb 2020 | HKD | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,316,000 |
4 Feb 2020 | HKD | 1.3 | 1.31 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 2,042,000 |
3 Feb 2020 | HKD | 1.27 | 1.33 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 2,223,000 |
31 Jan 2020 | HKD | 1.35 | 1.41 | 1.23 | 1.29 | 1.29 | -0.04 (-3.01%) | 6,150,000 |
30 Jan 2020 | HKD | 1.32 | 1.53 | 1.25 | 1.33 | 1.33 | -0.01 (-0.75%) | 28,700,000 |
29 Jan 2020 | HKD | 1.29 | 1.34 | 1.19 | 1.34 | 1.34 | +0.02 (+1.52%) | 9,546,000 |
24 Jan 2020 | HKD | 1.36 | 1.4 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 1,372,000 |
23 Jan 2020 | HKD | 1.26 | 1.32 | 1.17 | 1.32 | 1.32 | +0.1 (+8.20%) | 8,322,000 |
22 Jan 2020 | HKD | 1.13 | 1.28 | 1.12 | 1.22 | 1.22 | +0.1 (+8.93%) | 26,782,000 |
21 Jan 2020 | HKD | 1.11 | 1.12 | 1.07 | 1.12 | 1.12 | +0.01 (+0.90%) | 6,194,000 |
20 Jan 2020 | HKD | 1.12 | 1.13 | 0.99 | 1.11 | 1.11 | 0.0 (0.0%) | 15,292,000 |
17 Jan 2020 | HKD | 1.1 | 1.18 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 9,216,000 |
16 Jan 2020 | HKD | 1.07 | 1.11 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 1,426,000 |
15 Jan 2020 | HKD | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 970,000 |
14 Jan 2020 | HKD | 1.1 | 1.12 | 1.03 | 1.06 | 1.06 | -0.02 (-1.85%) | 3,910,000 |
13 Jan 2020 | HKD | 1.05 | 1.08 | 1.02 | 1.08 | 1.08 | +0.06 (+5.88%) | 4,668,000 |
10 Jan 2020 | HKD | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 564,000 |
9 Jan 2020 | HKD | 1 | 1.03 | 1 | 1.02 | 1.02 | +0.05 (+5.15%) | 1,325,000 |
8 Jan 2020 | HKD | 1.02 | 1.05 | 0.97 | 0.97 | 0.97 | -0.06 (-5.83%) | 4,736,000 |
7 Jan 2020 | HKD | 1.06 | 1.1 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 4,187,000 |
6 Jan 2020 | HKD | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 3,902,000 |
3 Jan 2020 | HKD | 1.05 | 1.06 | 1 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,070,000 |
2 Jan 2020 | HKD | 1.01 | 1.04 | 0.99 | 1.03 | 1.03 | +0.04 (+4.04%) | 1,998,000 |
31 Dec 2019 | HKD | 0.98 | 1 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 555,000 |
30 Dec 2019 | HKD | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 0.0 (0.0%) | 676,000 |
27 Dec 2019 | HKD | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -0.06 (-5.71%) | 1,022,000 |
25 Dec 2019 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 222,000 |