Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 1.22 | 1.22 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 290,000 |
4 Aug 2021 | HKD | 1.34 | 1.34 | 1.16 | 1.2 | 1.2 | -0.07 (-5.51%) | 2,938,000 |
3 Aug 2021 | HKD | 1.14 | 1.29 | 1.13 | 1.27 | 1.27 | +0.13 (+11.40%) | 648,000 |
2 Aug 2021 | HKD | 1.15 | 1.18 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 2,978,000 |
30 Jul 2021 | HKD | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 368,000 |
29 Jul 2021 | HKD | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 2,942,000 |
28 Jul 2021 | HKD | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 366,214 |
27 Jul 2021 | HKD | 1.16 | 1.22 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 3,256,000 |
26 Jul 2021 | HKD | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -0.09 (-7.32%) | 489,800 |
23 Jul 2021 | HKD | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 2,980,000 |
22 Jul 2021 | HKD | 1.3 | 1.3 | 1.22 | 1.26 | 1.26 | -0.02 (-1.56%) | 536,000 |
21 Jul 2021 | HKD | 1.35 | 1.36 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 2,950,000 |
20 Jul 2021 | HKD | 1.26 | 1.3 | 1.25 | 1.29 | 1.29 | +0.04 (+3.20%) | 2,938,071 |
19 Jul 2021 | HKD | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 322,000 |
16 Jul 2021 | HKD | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,950,000 |
15 Jul 2021 | HKD | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 232,000 |
14 Jul 2021 | HKD | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 2,942,000 |
13 Jul 2021 | HKD | 1.3 | 1.34 | 1.29 | 1.3 | 1.3 | +0.02 (+1.56%) | 442,000 |
12 Jul 2021 | HKD | 1.28 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 2,950,000 |
9 Jul 2021 | HKD | 1.27 | 1.31 | 1.23 | 1.3 | 1.3 | +0.06 (+4.84%) | 2,936,000 |
8 Jul 2021 | HKD | 1.3 | 1.3 | 1.22 | 1.24 | 1.24 | -0.06 (-4.62%) | 456,000 |
7 Jul 2021 | HKD | 1.31 | 1.31 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 208,000 |
6 Jul 2021 | HKD | 1.26 | 1.3 | 1.21 | 1.3 | 1.3 | +0.04 (+3.17%) | 2,938,786 |
5 Jul 2021 | HKD | 1.28 | 1.3 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 3,008,000 |
2 Jul 2021 | HKD | 1.36 | 1.39 | 1.29 | 1.29 | 1.29 | -0.08 (-5.84%) | 408,000 |
30 Jun 2021 | HKD | 1.28 | 1.38 | 1.28 | 1.37 | 1.37 | +0.09 (+7.03%) | 496,000 |
29 Jun 2021 | HKD | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | +0.02 (+1.59%) | 3,044,000 |
28 Jun 2021 | HKD | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 94,000 |
25 Jun 2021 | HKD | 1.31 | 1.33 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 3,000,685 |
24 Jun 2021 | HKD | 1.23 | 1.34 | 1.23 | 1.32 | 1.32 | +0.02 (+1.54%) | 689,142 |