Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 1,435,000 |
27 Sep 2019 | HKD | 1 | 1 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 1,175,000 |
26 Sep 2019 | HKD | 0.98 | 1 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 1,385,000 |
25 Sep 2019 | HKD | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 710,000 |
24 Sep 2019 | HKD | 1 | 1 | 0.96 | 0.99 | 0.99 | 0.0 (0.0%) | 815,000 |
23 Sep 2019 | HKD | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | +0.03 (+3.13%) | 1,565,000 |
20 Sep 2019 | HKD | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | +0.01 (+1.05%) | 835,000 |
19 Sep 2019 | HKD | 0.96 | 1 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 565,000 |
18 Sep 2019 | HKD | 0.93 | 0.96 | 0.9 | 0.95 | 0.95 | -0.01 (-1.04%) | 1,105,000 |
17 Sep 2019 | HKD | 0.96 | 0.97 | 0.93 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,955,000 |
16 Sep 2019 | HKD | 0.98 | 1 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 945,000 |
13 Sep 2019 | HKD | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 790,000 |
12 Sep 2019 | HKD | 0.98 | 1 | 0.95 | 1 | 1 | +0.01 (+1.01%) | 1,590,000 |
11 Sep 2019 | HKD | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | +0.01 (+1.02%) | 1,390,000 |
10 Sep 2019 | HKD | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -0.07 (-6.67%) | 1,765,000 |
9 Sep 2019 | HKD | 0.98 | 1.05 | 0.93 | 1.05 | 1.05 | +0.07 (+7.14%) | 3,160,000 |
6 Sep 2019 | HKD | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | -0.02 (-2%) | 2,455,000 |
5 Sep 2019 | HKD | 1.05 | 1.05 | 1 | 1 | 1 | -0.05 (-4.76%) | 1,390,000 |
4 Sep 2019 | HKD | 1.05 | 1.1 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 1,190,000 |
3 Sep 2019 | HKD | 1.21 | 1.21 | 1.04 | 1.05 | 1.05 | -0.12 (-10.26%) | 1,890,108 |
2 Sep 2019 | HKD | 1.2 | 1.23 | 1.13 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,195,000 |
30 Aug 2019 | HKD | 1.24 | 1.24 | 1.15 | 1.19 | 1.19 | -0.06 (-4.80%) | 2,385,000 |
29 Aug 2019 | HKD | 1.24 | 1.25 | 1.17 | 1.25 | 1.25 | +0.02 (+1.63%) | 3,050,000 |
28 Aug 2019 | HKD | 1.23 | 1.34 | 1.2 | 1.23 | 1.23 | -0.02 (-1.60%) | 6,365,000 |
27 Aug 2019 | HKD | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 2,030,000 |
26 Aug 2019 | HKD | 1.29 | 1.3 | 1.17 | 1.27 | 1.27 | -0.03 (-2.31%) | 4,715,000 |
23 Aug 2019 | HKD | 1.3 | 1.34 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 4,000,000 |
22 Aug 2019 | HKD | 1.2 | 1.29 | 1.19 | 1.28 | 1.28 | +0.08 (+6.67%) | 2,435,000 |
21 Aug 2019 | HKD | 1.17 | 1.21 | 1.13 | 1.2 | 1.2 | +0.04 (+3.45%) | 4,015,000 |
20 Aug 2019 | HKD | 0.97 | 1.16 | 0.97 | 1.16 | 1.16 | +0.17 (+17.17%) | 2,375,000 |