Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 516,000 |
19 Jul 2019 | HKD | 1.01 | 1.03 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 3,572,000 |
18 Jul 2019 | HKD | 0.94 | 1.03 | 0.93 | 1 | 1 | +0.06 (+6.38%) | 4,674,000 |
17 Jul 2019 | HKD | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -0.03 (-3.09%) | 4,120,000 |
16 Jul 2019 | HKD | 0.95 | 0.98 | 0.93 | 0.97 | 0.97 | +0.02 (+2.11%) | 3,438,000 |
15 Jul 2019 | HKD | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 883,456 |
12 Jul 2019 | HKD | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,936,000 |
11 Jul 2019 | HKD | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | 0.0 (0.0%) | 1,914,000 |
10 Jul 2019 | HKD | 1 | 1 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 2,062,000 |
9 Jul 2019 | HKD | 1 | 1.01 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 1,010,000 |
8 Jul 2019 | HKD | 1.04 | 1.06 | 0.96 | 0.99 | 0.99 | -0.02 (-1.98%) | 2,984,000 |
5 Jul 2019 | HKD | 1.03 | 1.04 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,034,000 |
4 Jul 2019 | HKD | 0.92 | 1.1 | 0.92 | 1.02 | 1.02 | +0.11 (+12.09%) | 8,858,000 |
3 Jul 2019 | HKD | 0.9 | 0.91 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 2,162,000 |
2 Jul 2019 | HKD | 0.9 | 0.9 | 0.86 | 0.9 | 0.9 | +0.02 (+2.27%) | 2,744,000 |
1 Jul 2019 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 244,000 |
27 Jun 2019 | HKD | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 720,000 |
26 Jun 2019 | HKD | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 786,000 |
25 Jun 2019 | HKD | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 1,082,000 |
24 Jun 2019 | HKD | 0.9 | 0.91 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 2,388,000 |
21 Jun 2019 | HKD | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | +0.01 (+1.15%) | 3,310,000 |
20 Jun 2019 | HKD | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 2,670,000 |
19 Jun 2019 | HKD | 0.89 | 0.9 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 2,046,000 |
18 Jun 2019 | HKD | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,548,000 |
17 Jun 2019 | HKD | 0.9 | 0.91 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 1,172,000 |
14 Jun 2019 | HKD | 0.9 | 0.92 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,838,000 |
13 Jun 2019 | HKD | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | +0.01 (+1.10%) | 2,329,558 |
12 Jun 2019 | HKD | 0.92 | 0.92 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 876,000 |
11 Jun 2019 | HKD | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 1,446,000 |