Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 330,000 |
31 Jul 2020 | HKD | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 650,000 |
30 Jul 2020 | HKD | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | +0.03 (+2.94%) | 182,000 |
29 Jul 2020 | HKD | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 764,000 |
28 Jul 2020 | HKD | 1.09 | 1.11 | 1.01 | 1.02 | 1.02 | -0.06 (-5.56%) | 1,852,000 |
27 Jul 2020 | HKD | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 1,267,882 |
24 Jul 2020 | HKD | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 680,000 |
23 Jul 2020 | HKD | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 594,000 |
22 Jul 2020 | HKD | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,888,000 |
21 Jul 2020 | HKD | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | +0.02 (+1.77%) | 22,000 |
20 Jul 2020 | HKD | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 276,000 |
17 Jul 2020 | HKD | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -0.04 (-3.48%) | 860,000 |
16 Jul 2020 | HKD | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 192,000 |
15 Jul 2020 | HKD | 1.18 | 1.2 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 408,000 |
14 Jul 2020 | HKD | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 1,488,000 |
13 Jul 2020 | HKD | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 312,000 |
10 Jul 2020 | HKD | 1.2 | 1.24 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,034,000 |
9 Jul 2020 | HKD | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -0.04 (-3.20%) | 944,000 |
8 Jul 2020 | HKD | 1.23 | 1.29 | 1.21 | 1.25 | 1.25 | -0.01 (-0.79%) | 3,337,170 |
7 Jul 2020 | HKD | 1.25 | 1.31 | 1.23 | 1.26 | 1.26 | +0.03 (+2.44%) | 728,000 |
6 Jul 2020 | HKD | 1.21 | 1.25 | 1.2 | 1.23 | 1.23 | +0.04 (+3.36%) | 380,000 |
3 Jul 2020 | HKD | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 334,000 |
2 Jul 2020 | HKD | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 162,000 |
30 Jun 2020 | HKD | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 292,000 |
29 Jun 2020 | HKD | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 510,000 |
26 Jun 2020 | HKD | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 84,000 |
24 Jun 2020 | HKD | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 782,000 |
23 Jun 2020 | HKD | 1.17 | 1.24 | 1.16 | 1.22 | 1.22 | +0.03 (+2.52%) | 746,000 |
22 Jun 2020 | HKD | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 1,377,633 |
19 Jun 2020 | HKD | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,642,000 |