Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | HKD | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | +0.03 (+3.41%) | 292,000 |
30 Jul 2020 | HKD | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 134,000 |
29 Jul 2020 | HKD | 0.88 | 0.92 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 382,000 |
28 Jul 2020 | HKD | 0.92 | 0.94 | 0.85 | 0.9 | 0.9 | -0.02 (-2.17%) | 832,000 |
27 Jul 2020 | HKD | 0.9 | 0.93 | 0.84 | 0.92 | 0.92 | 0.0 (0.0%) | 1,702,000 |
24 Jul 2020 | HKD | 0.96 | 0.96 | 0.9 | 0.92 | 0.92 | -0.05 (-5.15%) | 1,300,000 |
23 Jul 2020 | HKD | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 168,000 |
22 Jul 2020 | HKD | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 876,000 |
21 Jul 2020 | HKD | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 288,000 |
20 Jul 2020 | HKD | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 214,000 |
17 Jul 2020 | HKD | 0.98 | 1.03 | 0.97 | 0.99 | 0.99 | +0.03 (+3.13%) | 1,748,000 |
16 Jul 2020 | HKD | 1 | 1 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 1,190,000 |
15 Jul 2020 | HKD | 0.98 | 1 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 1,378,000 |
14 Jul 2020 | HKD | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 1,580,000 |
13 Jul 2020 | HKD | 1 | 1.01 | 0.98 | 1 | 1 | 0.0 (0.0%) | 2,960,000 |
10 Jul 2020 | HKD | 1 | 1.01 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 3,792,000 |
9 Jul 2020 | HKD | 1 | 1.03 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 5,020,000 |
8 Jul 2020 | HKD | 1 | 1.02 | 0.99 | 1 | 1 | +0.02 (+2.04%) | 3,370,000 |
7 Jul 2020 | HKD | 1 | 1.02 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 1,780,000 |
6 Jul 2020 | HKD | 1.03 | 1.04 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 1,804,000 |
3 Jul 2020 | HKD | 1.05 | 1.12 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 4,126,000 |
2 Jul 2020 | HKD | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 940,000 |
30 Jun 2020 | HKD | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,204,000 |
29 Jun 2020 | HKD | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 3,096,000 |
26 Jun 2020 | HKD | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 1,526,000 |
24 Jun 2020 | HKD | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 1,196,000 |
23 Jun 2020 | HKD | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 428,000 |
22 Jun 2020 | HKD | 1.05 | 1.09 | 1.01 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,856,000 |
19 Jun 2020 | HKD | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 832,000 |
18 Jun 2020 | HKD | 1 | 1.12 | 1 | 1.08 | 1.08 | +0.06 (+5.88%) | 3,948,000 |