Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 7.71 | 7.76 | 7.55 | 7.76 | 7.76 | +0.12 (+1.57%) | 148,000 |
11 Sep 2020 | HKD | 7.93 | 7.98 | 7.53 | 7.64 | 7.64 | -0.12 (-1.55%) | 279,200 |
10 Sep 2020 | HKD | 7.76 | 7.82 | 7.75 | 7.76 | 7.76 | +0.05 (+0.65%) | 97,600 |
9 Sep 2020 | HKD | 7.64 | 7.8 | 7.46 | 7.71 | 7.71 | +0.08 (+1.05%) | 228,200 |
8 Sep 2020 | HKD | 7.94 | 7.97 | 7.6 | 7.63 | 7.63 | -0.28 (-3.54%) | 331,425 |
7 Sep 2020 | HKD | 7.89 | 7.97 | 7.7 | 7.91 | 7.91 | +0.2 (+2.59%) | 361,000 |
4 Sep 2020 | HKD | 7.91 | 7.91 | 7.61 | 7.71 | 7.71 | -0.2 (-2.53%) | 269,600 |
3 Sep 2020 | HKD | 8 | 8 | 7.81 | 7.91 | 7.91 | +0.01 (+0.13%) | 248,800 |
2 Sep 2020 | HKD | 7.97 | 7.99 | 7.88 | 7.9 | 7.9 | -0.07 (-0.88%) | 299,400 |
1 Sep 2020 | HKD | 8.4 | 8.4 | 7.8 | 7.97 | 7.97 | -0.33 (-3.98%) | 496,800 |
31 Aug 2020 | HKD | 8.3 | 8.38 | 8.27 | 8.3 | 8.3 | +0.04 (+0.48%) | 350,600 |
28 Aug 2020 | HKD | 8.29 | 8.42 | 8.24 | 8.26 | 8.26 | +0.01 (+0.12%) | 377,600 |
27 Aug 2020 | HKD | 8.47 | 8.47 | 8.21 | 8.25 | 8.25 | -0.11 (-1.32%) | 564,400 |
26 Aug 2020 | HKD | 8.4 | 8.5 | 8.08 | 8.36 | 8.36 | -0.04 (-0.48%) | 1,162,767 |
25 Aug 2020 | HKD | 8.22 | 8.53 | 8.22 | 8.4 | 8.4 | -0.02 (-0.24%) | 401,600 |
24 Aug 2020 | HKD | 8.4 | 8.58 | 8.32 | 8.42 | 8.42 | +0.02 (+0.24%) | 363,600 |
21 Aug 2020 | HKD | 8.53 | 8.53 | 8.1 | 8.4 | 8.4 | +0.37 (+4.61%) | 438,600 |
20 Aug 2020 | HKD | 8.26 | 8.35 | 7.95 | 8.03 | 8.03 | -0.22 (-2.67%) | 503,600 |
19 Aug 2020 | HKD | 8.37 | 8.47 | 8.21 | 8.25 | 8.25 | -0.12 (-1.43%) | 231,800 |
18 Aug 2020 | HKD | 8.3 | 8.5 | 8.2 | 8.37 | 8.37 | +0.13 (+1.58%) | 666,200 |
17 Aug 2020 | HKD | 8.9 | 8.9 | 8.21 | 8.24 | 8.24 | -0.61 (-6.89%) | 1,038,400 |
14 Aug 2020 | HKD | 8.9 | 9.15 | 8.7 | 8.85 | 8.85 | -0.3 (-3.28%) | 666,800 |
13 Aug 2020 | HKD | 8.48 | 9.15 | 8.47 | 9.15 | 9.15 | +0.68 (+8.03%) | 1,180,600 |
12 Aug 2020 | HKD | 8.34 | 8.88 | 8.1 | 8.47 | 8.47 | +0.13 (+1.56%) | 1,888,800 |
11 Aug 2020 | HKD | 7.52 | 8.58 | 7.49 | 8.34 | 8.34 | +0.88 (+11.80%) | 4,947,625 |
10 Aug 2020 | HKD | 7.37 | 7.56 | 7.28 | 7.46 | 7.46 | +0.05 (+0.67%) | 168,600 |
7 Aug 2020 | HKD | 7.45 | 7.61 | 7.21 | 7.41 | 7.41 | -0.15 (-1.98%) | 356,200 |
6 Aug 2020 | HKD | 7.6 | 7.7 | 7.37 | 7.56 | 7.56 | +0.11 (+1.48%) | 729,425 |
5 Aug 2020 | HKD | 7 | 7.45 | 7 | 7.45 | 7.45 | +0.44 (+6.28%) | 812,600 |
4 Aug 2020 | HKD | 7.01 | 7.1 | 6.98 | 7.01 | 7.01 | +0.05 (+0.72%) | 433,200 |