Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2021 | HKD | 6.83 | 6.96 | 6.73 | 6.82 | 6.82 | +0.02 (+0.29%) | 975,600 |
29 Jan 2021 | HKD | 6.95 | 6.97 | 6.75 | 6.8 | 6.8 | -0.12 (-1.73%) | 948,300 |
28 Jan 2021 | HKD | 7.15 | 7.15 | 6.9 | 6.92 | 6.92 | -0.34 (-4.68%) | 808,500 |
27 Jan 2021 | HKD | 6.9 | 7.26 | 6.8 | 7.26 | 7.26 | +0.4 (+5.83%) | 1,857,700 |
26 Jan 2021 | HKD | 7.02 | 7.05 | 6.78 | 6.86 | 6.86 | -0.14 (-2.00%) | 640,200 |
25 Jan 2021 | HKD | 7.04 | 7.17 | 6.96 | 7 | 7 | -0.23 (-3.18%) | 882,900 |
22 Jan 2021 | HKD | 7.36 | 7.36 | 7.14 | 7.23 | 7.23 | +0.03 (+0.42%) | 836,100 |
21 Jan 2021 | HKD | 7.48 | 7.49 | 7.09 | 7.2 | 7.2 | +0.07 (+0.98%) | 884,700 |
20 Jan 2021 | HKD | 7.15 | 7.26 | 7.11 | 7.13 | 7.13 | -0.12 (-1.66%) | 845,400 |
19 Jan 2021 | HKD | 7.51 | 7.6 | 7.1 | 7.25 | 7.25 | -0.22 (-2.95%) | 1,229,100 |
18 Jan 2021 | HKD | 7 | 7.54 | 7 | 7.47 | 7.47 | +0.46 (+6.56%) | 1,947,600 |
15 Jan 2021 | HKD | 6.71 | 7.02 | 6.71 | 7.01 | 7.01 | 0.0 (0.0%) | 550,200 |
14 Jan 2021 | HKD | 7.06 | 7.07 | 6.9 | 7.01 | 7.01 | +0.01 (+0.14%) | 577,800 |
13 Jan 2021 | HKD | 7.05 | 7.17 | 6.92 | 7 | 7 | -0.05 (-0.71%) | 481,800 |
12 Jan 2021 | HKD | 6.97 | 7.09 | 6.97 | 7.05 | 7.05 | +0.05 (+0.71%) | 464,100 |
11 Jan 2021 | HKD | 6.9 | 7.04 | 6.83 | 7 | 7 | +0.08 (+1.16%) | 764,944 |
8 Jan 2021 | HKD | 6.75 | 7 | 6.61 | 6.92 | 6.92 | +0.02 (+0.29%) | 2,322,800 |
7 Jan 2021 | HKD | 7.01 | 7.08 | 6.72 | 6.9 | 6.9 | 0.0 (0.0%) | 1,144,500 |
6 Jan 2021 | HKD | 7 | 7.06 | 6.7 | 6.9 | 6.9 | +0.06 (+0.88%) | 946,900 |
5 Jan 2021 | HKD | 7.07 | 7.1 | 6.8 | 6.84 | 6.84 | -0.28 (-3.93%) | 1,391,400 |
4 Jan 2021 | HKD | 7.1 | 7.16 | 7 | 7.12 | 7.12 | +0.01 (+0.14%) | 692,800 |
31 Dec 2020 | HKD | 7.01 | 7.21 | 6.8 | 7.11 | 7.11 | +0.03 (+0.42%) | 1,211,400 |
30 Dec 2020 | HKD | 7.1 | 7.3 | 7.01 | 7.08 | 7.08 | -0.02 (-0.28%) | 1,172,451 |
29 Dec 2020 | HKD | 6.9 | 7.19 | 6.81 | 7.1 | 7.1 | +0.2 (+2.90%) | 872,700 |
28 Dec 2020 | HKD | 7.25 | 7.29 | 6.86 | 6.9 | 6.9 | -0.19 (-2.68%) | 1,362,900 |
24 Dec 2020 | HKD | 7.12 | 7.15 | 7.06 | 7.09 | 7.09 | -0.03 (-0.42%) | 924,000 |
23 Dec 2020 | HKD | 7.09 | 7.14 | 7.06 | 7.12 | 7.12 | +0.05 (+0.71%) | 729,000 |
22 Dec 2020 | HKD | 7.09 | 7.18 | 7.04 | 7.07 | 7.07 | -0.05 (-0.70%) | 1,055,700 |
21 Dec 2020 | HKD | 7.18 | 7.2 | 7.01 | 7.12 | 7.12 | -0.11 (-1.52%) | 1,587,300 |
18 Dec 2020 | HKD | 7.06 | 7.23 | 7.03 | 7.23 | 7.23 | +0.13 (+1.83%) | 2,295,300 |