Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 1.65 | 1.73 | 1.62 | 1.7 | 1.7 | +0.08 (+4.94%) | 17,570,400 |
17 Jun 2020 | HKD | 1.59 | 1.63 | 1.56 | 1.62 | 1.62 | -0.01 (-0.61%) | 7,548,400 |
16 Jun 2020 | HKD | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 3,716,200 |
15 Jun 2020 | HKD | 1.65 | 1.69 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 6,710,800 |
12 Jun 2020 | HKD | 1.52 | 1.67 | 1.49 | 1.66 | 1.66 | +0.11 (+7.10%) | 9,634,800 |
11 Jun 2020 | HKD | 1.57 | 1.59 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 5,724,400 |
10 Jun 2020 | HKD | 1.59 | 1.6 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 3,593,800 |
9 Jun 2020 | HKD | 1.6 | 1.63 | 1.5 | 1.6 | 1.6 | +0.09 (+5.96%) | 8,510,000 |
8 Jun 2020 | HKD | 1.46 | 1.53 | 1.45 | 1.51 | 1.51 | +0.05 (+3.42%) | 5,191,200 |
5 Jun 2020 | HKD | 1.39 | 1.48 | 1.39 | 1.46 | 1.46 | +0.07 (+5.04%) | 4,856,000 |
4 Jun 2020 | HKD | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 4,958,800 |
3 Jun 2020 | HKD | 1.33 | 1.42 | 1.33 | 1.4 | 1.4 | +0.08 (+6.06%) | 8,582,400 |
2 Jun 2020 | HKD | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 2,692,800 |
1 Jun 2020 | HKD | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | +0.04 (+3.10%) | 3,538,000 |
29 May 2020 | HKD | 1.33 | 1.36 | 1.29 | 1.29 | 1.29 | -0.05 (-3.73%) | 5,682,799 |
28 May 2020 | HKD | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,386,800 |
27 May 2020 | HKD | 1.37 | 1.39 | 1.33 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,553,600 |
26 May 2020 | HKD | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,316,800 |
25 May 2020 | HKD | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 1,802,000 |
22 May 2020 | HKD | 1.38 | 1.39 | 1.32 | 1.33 | 1.33 | -0.07 (-5%) | 3,653,800 |
21 May 2020 | HKD | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 920,000 |
20 May 2020 | HKD | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 1,450,600 |
19 May 2020 | HKD | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 1,379,600 |
18 May 2020 | HKD | 1.4 | 1.44 | 1.34 | 1.44 | 1.44 | +0.03 (+2.13%) | 3,091,200 |
15 May 2020 | HKD | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 2,588,400 |
14 May 2020 | HKD | 1.4 | 1.42 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 1,536,800 |
13 May 2020 | HKD | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,512,200 |
12 May 2020 | HKD | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,310,000 |
11 May 2020 | HKD | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | +0.02 (+1.39%) | 3,378,000 |
8 May 2020 | HKD | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 3,098,800 |