Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 5.81 | 5.89 | 5.73 | 5.87 | 5.87 | -0.02 (-0.34%) | 296,360 |
23 Aug 2019 | HKD | 5.9 | 5.96 | 5.83 | 5.89 | 5.89 | -0.05 (-0.84%) | 63,300 |
22 Aug 2019 | HKD | 5.9 | 5.98 | 5.9 | 5.94 | 5.94 | -0.01 (-0.17%) | 38,900 |
21 Aug 2019 | HKD | 5.81 | 6 | 5.81 | 5.95 | 5.95 | +0.11 (+1.88%) | 360,659 |
20 Aug 2019 | HKD | 5.9 | 5.91 | 5.82 | 5.84 | 5.84 | -0.01 (-0.17%) | 104,159 |
19 Aug 2019 | HKD | 5.76 | 5.87 | 5.76 | 5.85 | 5.85 | +0.11 (+1.92%) | 191,600 |
16 Aug 2019 | HKD | 5.71 | 5.8 | 5.71 | 5.74 | 5.74 | +0.02 (+0.35%) | 102,600 |
15 Aug 2019 | HKD | 5.68 | 5.75 | 5.68 | 5.72 | 5.72 | +0.03 (+0.53%) | 113,388 |
14 Aug 2019 | HKD | 5.73 | 5.74 | 5.63 | 5.69 | 5.69 | +0.01 (+0.18%) | 100,140 |
13 Aug 2019 | HKD | 5.6 | 5.69 | 5.6 | 5.68 | 5.68 | +0.02 (+0.35%) | 59,820 |
12 Aug 2019 | HKD | 5.6 | 5.69 | 5.58 | 5.66 | 5.66 | -0.09 (-1.57%) | 73,100 |
9 Aug 2019 | HKD | 5.76 | 5.79 | 5.68 | 5.75 | 5.75 | -0.03 (-0.52%) | 82,400 |
8 Aug 2019 | HKD | 5.83 | 5.83 | 5.75 | 5.78 | 5.78 | +0.02 (+0.35%) | 71,786 |
7 Aug 2019 | HKD | 5.8 | 5.8 | 5.74 | 5.76 | 5.76 | +0.02 (+0.35%) | 116,500 |
6 Aug 2019 | HKD | 5.62 | 5.77 | 5.62 | 5.74 | 5.74 | +0.04 (+0.70%) | 125,936 |
5 Aug 2019 | HKD | 5.84 | 5.87 | 5.66 | 5.7 | 5.7 | -0.14 (-2.40%) | 302,100 |
2 Aug 2019 | HKD | 6 | 6.08 | 5.82 | 5.84 | 5.84 | -0.24 (-3.95%) | 350,900 |
1 Aug 2019 | HKD | 6.13 | 6.13 | 6.03 | 6.08 | 6.08 | +0.02 (+0.33%) | 50,900 |
31 Jul 2019 | HKD | 6.17 | 6.19 | 6 | 6.06 | 6.06 | -0.14 (-2.26%) | 272,475 |
30 Jul 2019 | HKD | 6.28 | 6.28 | 6.16 | 6.2 | 6.2 | -0.02 (-0.32%) | 62,900 |
29 Jul 2019 | HKD | 6.29 | 6.29 | 6.21 | 6.22 | 6.22 | -0.03 (-0.48%) | 99,400 |
26 Jul 2019 | HKD | 6.14 | 6.3 | 6.14 | 6.25 | 6.25 | +0.06 (+0.97%) | 340,500 |
25 Jul 2019 | HKD | 6.12 | 6.21 | 6.12 | 6.19 | 6.19 | 0.0 (0.0%) | 118,900 |
24 Jul 2019 | HKD | 6.12 | 6.2 | 6.12 | 6.19 | 6.19 | +0.08 (+1.31%) | 259,900 |
23 Jul 2019 | HKD | 6.08 | 6.15 | 6.08 | 6.11 | 6.11 | +0.03 (+0.49%) | 175,600 |
22 Jul 2019 | HKD | 6.08 | 6.09 | 6.08 | 6.08 | 6.08 | -0.02 (-0.33%) | 60,600 |
19 Jul 2019 | HKD | 6.07 | 6.12 | 6.06 | 6.1 | 6.1 | +0.04 (+0.66%) | 200,500 |
18 Jul 2019 | HKD | 6.05 | 6.12 | 6.03 | 6.06 | 6.06 | +0.01 (+0.17%) | 491,937 |
17 Jul 2019 | HKD | 6.09 | 6.11 | 6.01 | 6.05 | 6.05 | +0.01 (+0.17%) | 322,380 |
16 Jul 2019 | HKD | 6.06 | 6.06 | 6.01 | 6.04 | 6.04 | -0.01 (-0.17%) | 101,100 |