Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | HKD | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 2,444,000 |
27 Aug 2019 | HKD | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 2,606,000 |
26 Aug 2019 | HKD | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 1,630,000 |
23 Aug 2019 | HKD | 0.99 | 1.01 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 1,674,000 |
22 Aug 2019 | HKD | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 2,302,000 |
21 Aug 2019 | HKD | 1.04 | 1.1 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 6,146,000 |
20 Aug 2019 | HKD | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,340,000 |
19 Aug 2019 | HKD | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 2,246,000 |
16 Aug 2019 | HKD | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 24,926,000 |
15 Aug 2019 | HKD | 0.99 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 3,148,000 |
14 Aug 2019 | HKD | 0.98 | 1 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 1,406,000 |
13 Aug 2019 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 2,638,000 |
12 Aug 2019 | HKD | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 1,532,000 |
9 Aug 2019 | HKD | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 1,112,535 |
8 Aug 2019 | HKD | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 724,000 |
7 Aug 2019 | HKD | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 474,000 |
6 Aug 2019 | HKD | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | +0.01 (+0.99%) | 2,238,000 |
5 Aug 2019 | HKD | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,618,000 |
2 Aug 2019 | HKD | 1.01 | 1.03 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,942,000 |
1 Aug 2019 | HKD | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 2,324,000 |
31 Jul 2019 | HKD | 1 | 1.04 | 0.99 | 1.04 | 1.04 | -0.01 (-0.95%) | 6,172,000 |
30 Jul 2019 | HKD | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 2,009,042 |
29 Jul 2019 | HKD | 1.05 | 1.05 | 1 | 1.03 | 1.03 | -0.06 (-5.50%) | 4,766,000 |
26 Jul 2019 | HKD | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 2,330,000 |
25 Jul 2019 | HKD | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 1,012,000 |
24 Jul 2019 | HKD | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,522,000 |
23 Jul 2019 | HKD | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 1,164,000 |
22 Jul 2019 | HKD | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -0.07 (-5.93%) | 3,586,000 |
19 Jul 2019 | HKD | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 4,450,824 |
18 Jul 2019 | HKD | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 2,710,000 |