Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | HKD | 6.08 | 6.15 | 6.03 | 6.13 | 6.13 | +0.1 (+1.66%) | 218,930 |
20 Aug 2020 | HKD | 6.11 | 6.14 | 6.03 | 6.03 | 6.03 | -0.05 (-0.82%) | 309,800 |
19 Aug 2020 | HKD | 6.06 | 6.13 | 6.06 | 6.08 | 6.08 | 0.0 (0.0%) | 44,900 |
18 Aug 2020 | HKD | 6.14 | 6.16 | 6.07 | 6.08 | 6.08 | +0.01 (+0.16%) | 338,568 |
17 Aug 2020 | HKD | 6.11 | 6.23 | 6.07 | 6.07 | 6.07 | -0.05 (-0.82%) | 394,144 |
14 Aug 2020 | HKD | 5.94 | 6.19 | 5.89 | 6.12 | 6.12 | +0.19 (+3.20%) | 522,300 |
13 Aug 2020 | HKD | 5.91 | 6.01 | 5.87 | 5.93 | 5.93 | +0.01 (+0.17%) | 94,306 |
12 Aug 2020 | HKD | 6 | 6.03 | 5.89 | 5.92 | 5.92 | -0.07 (-1.17%) | 119,000 |
11 Aug 2020 | HKD | 6.09 | 6.09 | 5.99 | 5.99 | 5.99 | -0.03 (-0.50%) | 137,400 |
10 Aug 2020 | HKD | 6.03 | 6.1 | 6.01 | 6.02 | 6.02 | +0.07 (+1.18%) | 126,200 |
7 Aug 2020 | HKD | 5.94 | 5.96 | 5.91 | 5.95 | 5.95 | -0.03 (-0.50%) | 51,120 |
6 Aug 2020 | HKD | 6.03 | 6.03 | 5.98 | 5.98 | 5.98 | -0.03 (-0.50%) | 102,400 |
5 Aug 2020 | HKD | 6 | 6.04 | 5.98 | 6.01 | 6.01 | +0.04 (+0.67%) | 120,900 |
4 Aug 2020 | HKD | 6.13 | 6.13 | 5.95 | 5.97 | 5.97 | -0.18 (-2.93%) | 287,320 |
3 Aug 2020 | HKD | 6.22 | 6.27 | 6.1 | 6.15 | 6.15 | -0.09 (-1.44%) | 363,614 |
31 Jul 2020 | HKD | 6.04 | 6.25 | 5.98 | 6.24 | 6.24 | +0.22 (+3.65%) | 642,284 |
30 Jul 2020 | HKD | 5.87 | 6.1 | 5.81 | 6.02 | 6.02 | +0.23 (+3.97%) | 352,678 |
29 Jul 2020 | HKD | 5.78 | 5.82 | 5.69 | 5.79 | 5.79 | 0.0 (0.0%) | 71,500 |
28 Jul 2020 | HKD | 5.85 | 5.88 | 5.7 | 5.79 | 5.79 | -0.01 (-0.17%) | 146,200 |
27 Jul 2020 | HKD | 5.92 | 5.97 | 5.8 | 5.8 | 5.8 | -0.03 (-0.51%) | 197,004 |
24 Jul 2020 | HKD | 6 | 6.1 | 5.82 | 5.83 | 5.83 | -0.12 (-2.02%) | 258,200 |
23 Jul 2020 | HKD | 5.98 | 5.98 | 5.84 | 5.95 | 5.95 | 0.0 (0.0%) | 80,500 |
22 Jul 2020 | HKD | 5.88 | 6 | 5.88 | 5.95 | 5.95 | +0.05 (+0.85%) | 186,048 |
21 Jul 2020 | HKD | 5.82 | 5.92 | 5.82 | 5.9 | 5.9 | -0.01 (-0.17%) | 87,200 |
20 Jul 2020 | HKD | 5.68 | 5.92 | 5.68 | 5.91 | 5.91 | +0.16 (+2.78%) | 170,178 |
17 Jul 2020 | HKD | 5.62 | 5.79 | 5.62 | 5.75 | 5.75 | +0.14 (+2.50%) | 114,401 |
16 Jul 2020 | HKD | 5.92 | 5.97 | 5.59 | 5.61 | 5.61 | -0.38 (-6.34%) | 370,700 |
15 Jul 2020 | HKD | 5.92 | 6.09 | 5.92 | 5.99 | 5.99 | -0.01 (-0.17%) | 246,500 |
14 Jul 2020 | HKD | 6.12 | 6.16 | 5.92 | 6 | 6 | -0.14 (-2.28%) | 499,160 |
13 Jul 2020 | HKD | 5.86 | 6.17 | 5.86 | 6.14 | 6.14 | +0.4 (+6.97%) | 543,518 |