Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | HKD | 3.71 | 3.75 | 3.6 | 3.69 | 3.69 | -0.19 (-4.90%) | 285,500 |
18 Sep 2020 | HKD | 3.8 | 3.9 | 3.8 | 3.88 | 3.88 | +0.1 (+2.65%) | 7,000 |
17 Sep 2020 | HKD | 3.8 | 3.85 | 3.78 | 3.78 | 3.78 | -0.02 (-0.53%) | 17,000 |
16 Sep 2020 | HKD | 3.72 | 3.8 | 3.68 | 3.8 | 3.8 | +0.02 (+0.53%) | 124,000 |
15 Sep 2020 | HKD | 3.9 | 3.97 | 3.78 | 3.78 | 3.78 | +0.06 (+1.61%) | 277,000 |
14 Sep 2020 | HKD | 3.6 | 3.72 | 3.45 | 3.72 | 3.72 | +0.3 (+8.77%) | 156,500 |
11 Sep 2020 | HKD | 3.46 | 3.46 | 3.4 | 3.42 | 3.42 | -0.03 (-0.87%) | 20,000 |
10 Sep 2020 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
9 Sep 2020 | HKD | 3.44 | 3.5 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 27,500 |
8 Sep 2020 | HKD | 3.4 | 3.47 | 3.4 | 3.47 | 3.47 | -0.01 (-0.29%) | 4,000 |
7 Sep 2020 | HKD | 3.48 | 3.49 | 3.39 | 3.48 | 3.48 | 0.0 (0.0%) | 34,500 |
4 Sep 2020 | HKD | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | -0.05 (-1.42%) | 25,500 |
3 Sep 2020 | HKD | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | +0.01 (+0.28%) | 9,500 |
2 Sep 2020 | HKD | 3.46 | 3.54 | 3.46 | 3.52 | 3.52 | -0.01 (-0.28%) | 123,000 |
1 Sep 2020 | HKD | 3.53 | 3.54 | 3.52 | 3.53 | 3.53 | +0.01 (+0.28%) | 3,500 |
31 Aug 2020 | HKD | 3.44 | 3.54 | 3.44 | 3.52 | 3.52 | -0.01 (-0.28%) | 246,000 |
28 Aug 2020 | HKD | 3.62 | 3.62 | 3.38 | 3.53 | 3.53 | -0.12 (-3.29%) | 133,500 |
27 Aug 2020 | HKD | 3.7 | 3.7 | 3.63 | 3.65 | 3.65 | -0.05 (-1.35%) | 23,000 |
26 Aug 2020 | HKD | 3.65 | 3.7 | 3.61 | 3.7 | 3.7 | -0.02 (-0.54%) | 103,500 |
25 Aug 2020 | HKD | 3.75 | 3.75 | 3.67 | 3.72 | 3.72 | -0.03 (-0.80%) | 31,000 |
24 Aug 2020 | HKD | 3.8 | 3.8 | 3.7 | 3.75 | 3.75 | -0.1 (-2.60%) | 44,500 |
21 Aug 2020 | HKD | 3.89 | 3.89 | 3.81 | 3.85 | 3.85 | -0.04 (-1.03%) | 36,500 |
20 Aug 2020 | HKD | 3.9 | 3.95 | 3.87 | 3.89 | 3.89 | -0.03 (-0.77%) | 50,000 |
19 Aug 2020 | HKD | 3.87 | 3.94 | 3.87 | 3.92 | 3.92 | +0.01 (+0.26%) | 56,000 |
18 Aug 2020 | HKD | 3.84 | 4.04 | 3.84 | 3.91 | 3.91 | +0.04 (+1.03%) | 275,400 |
17 Aug 2020 | HKD | 3.83 | 3.9 | 3.83 | 3.87 | 3.87 | -0.03 (-0.77%) | 135,500 |
14 Aug 2020 | HKD | 3.88 | 3.9 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 49,500 |
13 Aug 2020 | HKD | 3.8 | 3.9 | 3.8 | 3.9 | 3.9 | +0.03 (+0.78%) | 103,000 |
12 Aug 2020 | HKD | 3.85 | 3.87 | 3.8 | 3.87 | 3.87 | 0.0 (0.0%) | 172,136 |
11 Aug 2020 | HKD | 3.83 | 3.98 | 3.82 | 3.87 | 3.87 | -0.01 (-0.26%) | 95,000 |