Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 7.58 | 7.84 | 7.18 | 7.35 | 7.35 | +0.1 (+1.38%) | 949,500 |
13 May 2020 | HKD | 6.9 | 7.3 | 6.8 | 7.25 | 7.25 | +0.45 (+6.62%) | 1,023,900 |
12 May 2020 | HKD | 6.9 | 6.9 | 6.74 | 6.8 | 6.8 | -0.05 (-0.73%) | 541,200 |
11 May 2020 | HKD | 6.99 | 7 | 6.8 | 6.85 | 6.85 | -0.04 (-0.58%) | 568,200 |
8 May 2020 | HKD | 7.2 | 7.2 | 6.83 | 6.89 | 6.89 | -0.02 (-0.29%) | 659,842 |
7 May 2020 | HKD | 6.7 | 6.91 | 6.63 | 6.91 | 6.91 | +0.19 (+2.83%) | 717,000 |
6 May 2020 | HKD | 6.9 | 6.97 | 6.7 | 6.72 | 6.72 | -0.18 (-2.61%) | 651,600 |
5 May 2020 | HKD | 6.84 | 6.97 | 6.81 | 6.9 | 6.9 | +0.06 (+0.88%) | 734,100 |
4 May 2020 | HKD | 6.63 | 6.86 | 6.51 | 6.84 | 6.84 | -0.01 (-0.15%) | 713,400 |
29 Apr 2020 | HKD | 6.87 | 6.96 | 6.78 | 6.85 | 6.85 | +0.18 (+2.70%) | 779,400 |
28 Apr 2020 | HKD | 6.65 | 6.75 | 6.62 | 6.67 | 6.67 | +0.07 (+1.06%) | 807,000 |
27 Apr 2020 | HKD | 6.92 | 6.92 | 6.57 | 6.6 | 6.6 | +0.07 (+1.07%) | 869,700 |
24 Apr 2020 | HKD | 6.6 | 6.6 | 6.48 | 6.53 | 6.53 | -0.03 (-0.46%) | 693,300 |
23 Apr 2020 | HKD | 6.5 | 6.7 | 6.47 | 6.56 | 6.56 | +0.04 (+0.61%) | 687,374 |
22 Apr 2020 | HKD | 6.61 | 6.62 | 6.44 | 6.52 | 6.52 | -0.11 (-1.66%) | 576,000 |
21 Apr 2020 | HKD | 6.64 | 6.74 | 6.45 | 6.63 | 6.63 | -0.01 (-0.15%) | 375,000 |
20 Apr 2020 | HKD | 6.7 | 6.73 | 6.59 | 6.64 | 6.64 | -0.08 (-1.19%) | 484,200 |
17 Apr 2020 | HKD | 6.77 | 7 | 6.68 | 6.72 | 6.72 | 0.0 (0.0%) | 717,000 |
16 Apr 2020 | HKD | 6.85 | 6.88 | 6.65 | 6.72 | 6.72 | -0.12 (-1.75%) | 529,200 |
15 Apr 2020 | HKD | 6.87 | 7.04 | 6.73 | 6.84 | 6.84 | -0.03 (-0.44%) | 683,700 |
14 Apr 2020 | HKD | 6.87 | 6.98 | 6.78 | 6.87 | 6.87 | 0.0 (0.0%) | 489,900 |
9 Apr 2020 | HKD | 6.8 | 6.9 | 6.73 | 6.87 | 6.87 | +0.16 (+2.38%) | 704,400 |
8 Apr 2020 | HKD | 6.8 | 6.8 | 6.58 | 6.71 | 6.71 | +0.08 (+1.21%) | 760,500 |
7 Apr 2020 | HKD | 6.58 | 6.72 | 6.44 | 6.63 | 6.63 | +0.16 (+2.47%) | 522,975 |
6 Apr 2020 | HKD | 6.65 | 6.65 | 6.41 | 6.47 | 6.47 | +0.01 (+0.15%) | 723,000 |
3 Apr 2020 | HKD | 6.56 | 6.63 | 6.35 | 6.46 | 6.46 | -0.09 (-1.37%) | 440,700 |
2 Apr 2020 | HKD | 6.6 | 6.66 | 6.32 | 6.55 | 6.55 | +0.05 (+0.77%) | 730,500 |
1 Apr 2020 | HKD | 6.3 | 6.57 | 6.03 | 6.5 | 6.5 | +0.01 (+0.15%) | 1,512,600 |
31 Mar 2020 | HKD | 6.5 | 6.6 | 6.46 | 6.49 | 6.49 | +0.11 (+1.72%) | 711,900 |
30 Mar 2020 | HKD | 6.6 | 6.65 | 6.31 | 6.38 | 6.38 | -0.16 (-2.45%) | 390,900 |