Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2020 | HKD | 5.81 | 6.27 | 5.81 | 6.19 | 6.19 | -0.01 (-0.16%) | 1,000 |
19 Jun 2020 | HKD | 6.3 | 6.3 | 6.01 | 6.2 | 6.2 | -0.03 (-0.48%) | 86,500 |
18 Jun 2020 | HKD | 6.18 | 6.25 | 6.18 | 6.23 | 6.23 | +0.05 (+0.81%) | 64,500 |
17 Jun 2020 | HKD | 6.15 | 6.18 | 5.9 | 6.18 | 6.18 | +0.03 (+0.49%) | 128,000 |
16 Jun 2020 | HKD | 5.97 | 6.16 | 5.97 | 6.15 | 6.15 | +0.17 (+2.84%) | 175,500 |
15 Jun 2020 | HKD | 5.73 | 5.99 | 5.73 | 5.98 | 5.98 | +0.03 (+0.50%) | 11,000 |
12 Jun 2020 | HKD | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.03 (-0.50%) | 11,500 |
11 Jun 2020 | HKD | 5.98 | 6 | 5.98 | 5.98 | 5.98 | +0.01 (+0.17%) | 80,000 |
10 Jun 2020 | HKD | 5.94 | 5.97 | 5.94 | 5.97 | 5.97 | +0.03 (+0.51%) | 105,000 |
9 Jun 2020 | HKD | 5.98 | 5.98 | 5.81 | 5.94 | 5.94 | -0.01 (-0.17%) | 41,000 |
8 Jun 2020 | HKD | 5.92 | 5.95 | 5.92 | 5.95 | 5.95 | +0.09 (+1.54%) | 131,500 |
5 Jun 2020 | HKD | 5.86 | 5.86 | 5.84 | 5.86 | 5.86 | -0.01 (-0.17%) | 42,500 |
4 Jun 2020 | HKD | 5.71 | 5.9 | 5.71 | 5.87 | 5.87 | -0.03 (-0.51%) | 129,000 |
3 Jun 2020 | HKD | 5.7 | 5.9 | 5.62 | 5.9 | 5.9 | +0.05 (+0.85%) | 183,000 |
2 Jun 2020 | HKD | 5.6 | 5.86 | 5.58 | 5.85 | 5.85 | -0.1 (-1.68%) | 191,500 |
1 Jun 2020 | HKD | 5.93 | 5.95 | 5.91 | 5.95 | 5.95 | 0.0 (0.0%) | 123,000 |
29 May 2020 | HKD | 6.3 | 6.3 | 5.5 | 5.95 | 5.95 | +0.27 (+4.75%) | 42,500 |
28 May 2020 | HKD | 5.5 | 5.68 | 5.5 | 5.68 | 5.68 | -0.01 (-0.18%) | 33,000 |
27 May 2020 | HKD | 5.47 | 5.74 | 5.47 | 5.69 | 5.69 | -0.01 (-0.18%) | 32,000 |
26 May 2020 | HKD | 5.68 | 5.73 | 5.68 | 5.7 | 5.7 | +0.02 (+0.35%) | 61,500 |
25 May 2020 | HKD | 5.47 | 5.68 | 5.26 | 5.68 | 5.68 | +0.27 (+4.99%) | 74,500 |
22 May 2020 | HKD | 5.65 | 5.65 | 5.4 | 5.41 | 5.41 | -0.12 (-2.17%) | 22,000 |
21 May 2020 | HKD | 5.53 | 5.53 | 5.39 | 5.53 | 5.53 | +0.03 (+0.55%) | 7,500 |
20 May 2020 | HKD | 5.67 | 5.68 | 5.38 | 5.5 | 5.5 | -0.05 (-0.90%) | 38,500 |
19 May 2020 | HKD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.03 (-0.54%) | 0 |
18 May 2020 | HKD | 5.48 | 5.58 | 5.29 | 5.58 | 5.58 | +0.06 (+1.09%) | 107,500 |
15 May 2020 | HKD | 5.35 | 5.55 | 5.33 | 5.52 | 5.52 | +0.16 (+2.99%) | 74,000 |
14 May 2020 | HKD | 5.25 | 5.38 | 5.25 | 5.36 | 5.36 | -0.05 (-0.92%) | 26,000 |
13 May 2020 | HKD | 5.15 | 5.41 | 5.15 | 5.41 | 5.41 | +0.11 (+2.08%) | 42,000 |
12 May 2020 | HKD | 5.25 | 5.35 | 5.09 | 5.3 | 5.3 | +0.1 (+1.92%) | 130,500 |