Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 9.9 | 9.92 | 9.8 | 9.87 | 9.87 | +0.02 (+0.20%) | 281,000 |
5 Feb 2021 | HKD | 9.83 | 9.87 | 9.78 | 9.85 | 9.85 | +0.05 (+0.51%) | 174,222 |
4 Feb 2021 | HKD | 9.82 | 9.84 | 9.74 | 9.8 | 9.8 | -0.02 (-0.20%) | 343,455 |
3 Feb 2021 | HKD | 9.83 | 9.94 | 9.77 | 9.82 | 9.82 | -0.01 (-0.10%) | 483,000 |
2 Feb 2021 | HKD | 9.75 | 9.9 | 9.69 | 9.83 | 9.83 | +0.11 (+1.13%) | 369,000 |
1 Feb 2021 | HKD | 9.68 | 9.76 | 9.6 | 9.72 | 9.72 | +0.07 (+0.73%) | 246,000 |
29 Jan 2021 | HKD | 10.16 | 10.16 | 9.64 | 9.65 | 9.65 | -0.1 (-1.03%) | 579,000 |
28 Jan 2021 | HKD | 9.78 | 9.8 | 9.75 | 9.75 | 9.75 | -0.13 (-1.32%) | 485,000 |
27 Jan 2021 | HKD | 9.94 | 9.96 | 9.75 | 9.88 | 9.88 | +0.06 (+0.61%) | 380,000 |
26 Jan 2021 | HKD | 9.93 | 9.93 | 9.8 | 9.82 | 9.82 | -0.11 (-1.11%) | 805,000 |
25 Jan 2021 | HKD | 10.1 | 10.1 | 9.89 | 9.93 | 9.93 | -0.11 (-1.10%) | 411,000 |
22 Jan 2021 | HKD | 10.28 | 10.28 | 9.85 | 10.04 | 10.04 | -0.22 (-2.14%) | 429,618 |
21 Jan 2021 | HKD | 10.3 | 10.4 | 10.2 | 10.26 | 10.26 | -0.04 (-0.39%) | 417,133 |
20 Jan 2021 | HKD | 10.4 | 10.44 | 10.16 | 10.3 | 10.3 | 0.0 (0.0%) | 509,000 |
19 Jan 2021 | HKD | 9.88 | 10.3 | 9.88 | 10.3 | 10.3 | +0.42 (+4.25%) | 1,182,526 |
18 Jan 2021 | HKD | 9.89 | 9.89 | 9.8 | 9.88 | 9.88 | -0.01 (-0.10%) | 610,000 |
15 Jan 2021 | HKD | 9.97 | 9.97 | 9.84 | 9.89 | 9.89 | -0.08 (-0.80%) | 214,000 |
14 Jan 2021 | HKD | 9.83 | 9.98 | 9.78 | 9.97 | 9.97 | +0.12 (+1.22%) | 422,420 |
13 Jan 2021 | HKD | 9.8 | 9.85 | 9.75 | 9.85 | 9.85 | +0.02 (+0.20%) | 446,000 |
12 Jan 2021 | HKD | 9.87 | 9.91 | 9.77 | 9.83 | 9.83 | -0.04 (-0.41%) | 598,000 |
11 Jan 2021 | HKD | 9.81 | 9.93 | 9.75 | 9.87 | 9.87 | +0.06 (+0.61%) | 467,000 |
8 Jan 2021 | HKD | 9.92 | 9.98 | 9.77 | 9.81 | 9.81 | -0.11 (-1.11%) | 298,206 |
7 Jan 2021 | HKD | 9.87 | 9.99 | 9.84 | 9.92 | 9.92 | +0.02 (+0.20%) | 227,000 |
6 Jan 2021 | HKD | 9.85 | 9.95 | 9.8 | 9.9 | 9.9 | +0.05 (+0.51%) | 406,000 |
5 Jan 2021 | HKD | 9.86 | 9.92 | 9.8 | 9.85 | 9.85 | -0.15 (-1.50%) | 210,000 |
4 Jan 2021 | HKD | 10.06 | 10.06 | 9.83 | 10 | 10 | +0.1 (+1.01%) | 267,000 |
31 Dec 2020 | HKD | 9.85 | 9.95 | 9.85 | 9.9 | 9.9 | +0.05 (+0.51%) | 69,000 |
30 Dec 2020 | HKD | 9.8 | 9.85 | 9.6 | 9.85 | 9.85 | +0.1 (+1.03%) | 475,000 |
29 Dec 2020 | HKD | 9.8 | 9.86 | 9.75 | 9.75 | 9.75 | -0.05 (-0.51%) | 230,583 |
28 Dec 2020 | HKD | 9.84 | 9.9 | 9.77 | 9.8 | 9.8 | -0.07 (-0.71%) | 280,000 |