Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 1.28 | 1.33 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 5,070,000 |
1 Sep 2021 | HKD | 1.2 | 1.29 | 1.2 | 1.28 | 1.28 | +0.06 (+4.92%) | 7,010,400 |
31 Aug 2021 | HKD | 1.23 | 1.24 | 1.17 | 1.22 | 1.22 | -0.01 (-0.81%) | 7,590,000 |
30 Aug 2021 | HKD | 1.29 | 1.29 | 1.2 | 1.23 | 1.23 | -0.06 (-4.65%) | 14,630,000 |
27 Aug 2021 | HKD | 1.32 | 1.33 | 1.26 | 1.29 | 1.29 | -0.03 (-2.27%) | 7,410,000 |
26 Aug 2021 | HKD | 1.33 | 1.34 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,940,000 |
25 Aug 2021 | HKD | 1.32 | 1.34 | 1.23 | 1.33 | 1.33 | +0.03 (+2.31%) | 6,851,500 |
24 Aug 2021 | HKD | 1.32 | 1.34 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 7,350,000 |
23 Aug 2021 | HKD | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | +0.07 (+5.60%) | 12,112,500 |
20 Aug 2021 | HKD | 1.31 | 1.31 | 1.2 | 1.25 | 1.25 | -0.04 (-3.10%) | 16,025,000 |
19 Aug 2021 | HKD | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 11,384,000 |
18 Aug 2021 | HKD | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 7,820,000 |
17 Aug 2021 | HKD | 1.35 | 1.35 | 1.3 | 1.33 | 1.33 | -0.02 (-1.48%) | 9,330,000 |
16 Aug 2021 | HKD | 1.35 | 1.36 | 1.29 | 1.35 | 1.35 | +0.04 (+3.05%) | 9,620,000 |
13 Aug 2021 | HKD | 1.28 | 1.36 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 10,600,000 |
12 Aug 2021 | HKD | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 8,984,087 |
11 Aug 2021 | HKD | 1.34 | 1.34 | 1.26 | 1.29 | 1.29 | -0.05 (-3.73%) | 20,345,240 |
10 Aug 2021 | HKD | 1.39 | 1.4 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 13,250,000 |
9 Aug 2021 | HKD | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 4,143,000 |
6 Aug 2021 | HKD | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 3,100,000 |
5 Aug 2021 | HKD | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | -0.01 (-0.70%) | 4,470,000 |
4 Aug 2021 | HKD | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 5,660,000 |
3 Aug 2021 | HKD | 1.42 | 1.44 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 4,260,000 |
2 Aug 2021 | HKD | 1.41 | 1.45 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 4,280,000 |
30 Jul 2021 | HKD | 1.49 | 1.49 | 1.38 | 1.44 | 1.44 | -0.04 (-2.70%) | 6,896,000 |
29 Jul 2021 | HKD | 1.5 | 1.53 | 1.42 | 1.48 | 1.48 | +0.12 (+8.82%) | 21,700,000 |
28 Jul 2021 | HKD | 1.33 | 1.39 | 1.29 | 1.36 | 1.36 | +0.07 (+5.43%) | 16,590,000 |
27 Jul 2021 | HKD | 1.45 | 1.49 | 1.26 | 1.29 | 1.29 | -0.17 (-11.64%) | 36,599,500 |
26 Jul 2021 | HKD | 1.49 | 1.53 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 9,310,500 |
23 Jul 2021 | HKD | 1.54 | 1.56 | 1.47 | 1.49 | 1.49 | -0.07 (-4.49%) | 13,992,800 |