Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2020 | HKD | 7.38 | 7.38 | 6.92 | 7.08 | 7.08 | +0.07 (+1.00%) | 256,200 |
16 Jun 2020 | HKD | 7 | 7.08 | 6.98 | 7.01 | 7.01 | +0.09 (+1.30%) | 304,400 |
15 Jun 2020 | HKD | 6.69 | 7.13 | 6.69 | 6.92 | 6.92 | +0.23 (+3.44%) | 796,000 |
12 Jun 2020 | HKD | 7.26 | 7.26 | 6.46 | 6.69 | 6.69 | -0.57 (-7.85%) | 1,161,400 |
11 Jun 2020 | HKD | 7.56 | 7.56 | 7.26 | 7.26 | 7.26 | -0.29 (-3.84%) | 429,600 |
10 Jun 2020 | HKD | 7.88 | 7.88 | 7.4 | 7.55 | 7.55 | -0.33 (-4.19%) | 494,515 |
9 Jun 2020 | HKD | 7.95 | 7.99 | 7.85 | 7.88 | 7.88 | +0.16 (+2.07%) | 267,813 |
8 Jun 2020 | HKD | 8.08 | 8.08 | 7.54 | 7.72 | 7.72 | -0.25 (-3.14%) | 552,433 |
5 Jun 2020 | HKD | 8 | 8.05 | 7.76 | 7.97 | 7.97 | -0.03 (-0.38%) | 458,101 |
4 Jun 2020 | HKD | 7.64 | 8.11 | 7.5 | 8 | 8 | +0.39 (+5.12%) | 1,146,000 |
3 Jun 2020 | HKD | 7.8 | 8.52 | 7.6 | 7.61 | 7.61 | +0.3 (+4.10%) | 2,861,253 |
2 Jun 2020 | HKD | 6.58 | 7.55 | 6.55 | 7.31 | 7.31 | +1.11 (+17.90%) | 2,296,100 |
1 Jun 2020 | HKD | 6.5 | 6.5 | 6.18 | 6.2 | 6.2 | -0.18 (-2.82%) | 260,204 |
29 May 2020 | HKD | 6.36 | 6.46 | 6.26 | 6.38 | 6.38 | +0.02 (+0.31%) | 102,000 |
28 May 2020 | HKD | 6.45 | 6.45 | 6.28 | 6.36 | 6.36 | -0.11 (-1.70%) | 23,600 |
27 May 2020 | HKD | 6.61 | 6.62 | 6.47 | 6.47 | 6.47 | -0.24 (-3.58%) | 58,000 |
26 May 2020 | HKD | 6.78 | 6.85 | 6.71 | 6.71 | 6.71 | +0.25 (+3.87%) | 49,400 |
25 May 2020 | HKD | 6.6 | 6.6 | 6.19 | 6.46 | 6.46 | -0.24 (-3.58%) | 170,400 |
22 May 2020 | HKD | 6.7 | 6.78 | 6.67 | 6.7 | 6.7 | -0.11 (-1.62%) | 103,400 |
21 May 2020 | HKD | 7 | 7 | 6.8 | 6.81 | 6.81 | -0.27 (-3.81%) | 114,697 |
20 May 2020 | HKD | 7.1 | 7.19 | 6.97 | 7.08 | 7.08 | -0.01 (-0.14%) | 92,990 |
19 May 2020 | HKD | 7.1 | 7.2 | 7 | 7.09 | 7.09 | +0.19 (+2.75%) | 215,600 |
18 May 2020 | HKD | 6.89 | 7.06 | 6.8 | 6.9 | 6.9 | +0.01 (+0.15%) | 722,200 |
15 May 2020 | HKD | 6.8 | 6.95 | 6.8 | 6.89 | 6.89 | -0.01 (-0.14%) | 133,600 |
14 May 2020 | HKD | 6.9 | 6.91 | 6.73 | 6.9 | 6.9 | -0.1 (-1.43%) | 128,369 |
13 May 2020 | HKD | 7.11 | 7.18 | 6.99 | 7 | 7 | -0.11 (-1.55%) | 529,200 |
12 May 2020 | HKD | 7.12 | 7.19 | 7.08 | 7.11 | 7.11 | +0.02 (+0.28%) | 186,271 |
11 May 2020 | HKD | 7 | 7.15 | 7 | 7.09 | 7.09 | +0.09 (+1.29%) | 121,478 |
8 May 2020 | HKD | 7.05 | 7.06 | 6.88 | 7 | 7 | +0.12 (+1.74%) | 143,367 |
7 May 2020 | HKD | 6.89 | 6.95 | 6.83 | 6.88 | 6.88 | +0.03 (+0.44%) | 146,000 |