Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | HKD | 5.51 | 5.65 | 5.51 | 5.63 | 5.63 | -0.06 (-1.05%) | 384,000 |
18 Sep 2020 | HKD | 5.53 | 5.69 | 5.53 | 5.69 | 5.69 | +0.17 (+3.08%) | 106,000 |
17 Sep 2020 | HKD | 5.52 | 5.52 | 5.47 | 5.52 | 5.52 | 0.0 (0.0%) | 16,000 |
16 Sep 2020 | HKD | 5.6 | 5.6 | 5.51 | 5.52 | 5.52 | -0.08 (-1.43%) | 47,000 |
15 Sep 2020 | HKD | 5.68 | 5.68 | 5.59 | 5.6 | 5.6 | -0.08 (-1.41%) | 37,000 |
14 Sep 2020 | HKD | 5.56 | 5.7 | 5.56 | 5.68 | 5.68 | +0.03 (+0.53%) | 172,000 |
11 Sep 2020 | HKD | 5.6 | 5.7 | 5.5 | 5.65 | 5.65 | +0.12 (+2.17%) | 402,000 |
10 Sep 2020 | HKD | 5.75 | 5.75 | 5.49 | 5.53 | 5.53 | -0.15 (-2.64%) | 417,000 |
9 Sep 2020 | HKD | 5.86 | 5.86 | 5.68 | 5.68 | 5.68 | -0.3 (-5.02%) | 190,000 |
8 Sep 2020 | HKD | 5.95 | 5.99 | 5.81 | 5.98 | 5.98 | +0.03 (+0.50%) | 232,000 |
7 Sep 2020 | HKD | 5.97 | 6.05 | 5.8 | 5.95 | 5.95 | -0.03 (-0.50%) | 230,000 |
4 Sep 2020 | HKD | 5.7 | 6.01 | 5.7 | 5.98 | 5.98 | +0.12 (+2.05%) | 715,000 |
3 Sep 2020 | HKD | 5.96 | 5.97 | 5.83 | 5.86 | 5.86 | -0.02 (-0.34%) | 229,000 |
2 Sep 2020 | HKD | 6.08 | 6.1 | 5.85 | 5.88 | 5.88 | -0.24 (-3.92%) | 245,500 |
1 Sep 2020 | HKD | 6 | 6.12 | 5.98 | 6.12 | 6.12 | +0.12 (+2%) | 455,000 |
31 Aug 2020 | HKD | 5.9 | 6.03 | 5.9 | 6 | 6 | +0.12 (+2.04%) | 571,000 |
28 Aug 2020 | HKD | 5.79 | 6.09 | 5.6 | 5.88 | 5.88 | +0.19 (+3.34%) | 783,000 |
27 Aug 2020 | HKD | 5.84 | 5.84 | 5.6 | 5.69 | 5.69 | -0.01 (-0.18%) | 290,000 |
26 Aug 2020 | HKD | 5.65 | 5.77 | 5.6 | 5.7 | 5.7 | +0.05 (+0.88%) | 181,000 |
25 Aug 2020 | HKD | 5.82 | 5.82 | 5.61 | 5.65 | 5.65 | -0.15 (-2.59%) | 199,000 |
24 Aug 2020 | HKD | 5.61 | 5.8 | 5.61 | 5.8 | 5.8 | +0.15 (+2.65%) | 300,000 |
21 Aug 2020 | HKD | 5.7 | 5.8 | 5.6 | 5.65 | 5.65 | -0.07 (-1.22%) | 177,000 |
20 Aug 2020 | HKD | 5.55 | 5.73 | 5.4 | 5.72 | 5.72 | +0.17 (+3.06%) | 280,000 |
19 Aug 2020 | HKD | 5.56 | 5.57 | 5.55 | 5.55 | 5.55 | -0.01 (-0.18%) | 176,000 |
18 Aug 2020 | HKD | 5.58 | 5.62 | 5.55 | 5.56 | 5.56 | -0.01 (-0.18%) | 163,000 |
17 Aug 2020 | HKD | 5.71 | 5.71 | 5.56 | 5.57 | 5.57 | -0.06 (-1.07%) | 135,000 |
14 Aug 2020 | HKD | 5.7 | 5.74 | 5.63 | 5.63 | 5.63 | -0.11 (-1.92%) | 268,000 |
13 Aug 2020 | HKD | 5.69 | 5.74 | 5.68 | 5.74 | 5.74 | +0.05 (+0.88%) | 145,000 |
12 Aug 2020 | HKD | 5.71 | 5.78 | 5.66 | 5.69 | 5.69 | -0.11 (-1.90%) | 231,000 |
11 Aug 2020 | HKD | 5.69 | 5.93 | 5.69 | 5.8 | 5.8 | +0.1 (+1.75%) | 697,000 |