Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 5.9 | 6.16 | 5.9 | 6.04 | 6.04 | +0.05 (+0.83%) | 1,046,000 |
25 Sep 2020 | HKD | 6.08 | 6.2 | 5.92 | 5.99 | 5.99 | -0.09 (-1.48%) | 1,580,000 |
24 Sep 2020 | HKD | 6.13 | 6.22 | 6.02 | 6.08 | 6.08 | -0.04 (-0.65%) | 1,354,000 |
23 Sep 2020 | HKD | 6 | 6.12 | 6 | 6.12 | 6.12 | +0.12 (+2%) | 1,498,000 |
22 Sep 2020 | HKD | 6.1 | 6.11 | 5.97 | 6 | 6 | +0.04 (+0.67%) | 824,000 |
21 Sep 2020 | HKD | 6.26 | 6.37 | 5.91 | 5.96 | 5.96 | -0.32 (-5.10%) | 1,532,000 |
18 Sep 2020 | HKD | 6.16 | 6.42 | 6.16 | 6.28 | 6.28 | -0.02 (-0.32%) | 21,184,000 |
17 Sep 2020 | HKD | 6.07 | 6.43 | 6.07 | 6.3 | 6.3 | +0.05 (+0.80%) | 4,226,000 |
16 Sep 2020 | HKD | 6.16 | 6.4 | 6.16 | 6.25 | 6.25 | +0.09 (+1.46%) | 2,670,000 |
15 Sep 2020 | HKD | 6.1 | 6.25 | 6.02 | 6.16 | 6.16 | +0.14 (+2.33%) | 2,368,000 |
14 Sep 2020 | HKD | 5.83 | 6.07 | 5.83 | 6.02 | 6.02 | +0.09 (+1.52%) | 1,730,000 |
11 Sep 2020 | HKD | 5.9 | 5.93 | 5.66 | 5.93 | 5.93 | 0.0 (0.0%) | 2,073,292 |
10 Sep 2020 | HKD | 5.9 | 5.96 | 5.81 | 5.93 | 5.93 | +0.12 (+2.07%) | 2,442,000 |
9 Sep 2020 | HKD | 5.88 | 5.88 | 5.7 | 5.81 | 5.81 | -0.02 (-0.34%) | 2,432,000 |
8 Sep 2020 | HKD | 6.02 | 6.02 | 5.75 | 5.83 | 5.83 | -0.13 (-2.18%) | 2,372,000 |
7 Sep 2020 | HKD | 6.02 | 6.09 | 5.91 | 5.96 | 5.96 | -0.04 (-0.67%) | 3,034,000 |
4 Sep 2020 | HKD | 6.2 | 6.2 | 5.98 | 6 | 6 | -0.27 (-4.31%) | 4,324,000 |
3 Sep 2020 | HKD | 6.4 | 6.43 | 6.18 | 6.27 | 6.27 | -0.19 (-2.94%) | 3,765,292 |
2 Sep 2020 | HKD | 6.63 | 6.73 | 5.94 | 6.46 | 6.46 | -0.12 (-1.82%) | 15,522,000 |
1 Sep 2020 | HKD | 6.86 | 7.01 | 6.48 | 6.58 | 6.58 | -0.27 (-3.94%) | 5,362,000 |
31 Aug 2020 | HKD | 6.62 | 7.32 | 6.6 | 6.85 | 6.85 | +0.32 (+4.90%) | 13,656,000 |
28 Aug 2020 | HKD | 6.6 | 6.6 | 6.3 | 6.53 | 6.53 | -0.05 (-0.76%) | 1,986,000 |
27 Aug 2020 | HKD | 6.32 | 6.64 | 6.3 | 6.58 | 6.58 | +0.24 (+3.79%) | 3,620,000 |
26 Aug 2020 | HKD | 6.37 | 6.4 | 6.15 | 6.34 | 6.34 | -0.06 (-0.94%) | 1,716,000 |
25 Aug 2020 | HKD | 6.62 | 6.64 | 6.24 | 6.4 | 6.4 | -0.24 (-3.61%) | 3,214,000 |
24 Aug 2020 | HKD | 6.21 | 6.73 | 6.21 | 6.64 | 6.64 | +0.43 (+6.92%) | 7,278,000 |
21 Aug 2020 | HKD | 6.35 | 6.49 | 6.16 | 6.21 | 6.21 | -0.17 (-2.66%) | 2,302,000 |
20 Aug 2020 | HKD | 6.21 | 6.38 | 6.16 | 6.38 | 6.38 | +0.1 (+1.59%) | 1,234,000 |
19 Aug 2020 | HKD | 6.2 | 6.36 | 6.16 | 6.28 | 6.28 | +0.03 (+0.48%) | 1,266,000 |
18 Aug 2020 | HKD | 6.01 | 6.26 | 6.01 | 6.25 | 6.25 | +0.24 (+3.99%) | 1,636,000 |