Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | HKD | 6.71 | 6.8 | 6.54 | 6.54 | 6.54 | -0.09 (-1.36%) | 708,000 |
26 Mar 2020 | HKD | 6.7 | 6.92 | 6.6 | 6.63 | 6.63 | +0.07 (+1.07%) | 783,900 |
25 Mar 2020 | HKD | 6.75 | 6.97 | 6.44 | 6.56 | 6.56 | +0.06 (+0.92%) | 690,900 |
24 Mar 2020 | HKD | 6.6 | 6.64 | 6.22 | 6.5 | 6.5 | +0.2 (+3.17%) | 710,100 |
23 Mar 2020 | HKD | 6.9 | 6.9 | 6 | 6.3 | 6.3 | -0.4 (-5.97%) | 1,227,900 |
20 Mar 2020 | HKD | 6.24 | 6.79 | 6.24 | 6.7 | 6.7 | +0.52 (+8.41%) | 681,748 |
19 Mar 2020 | HKD | 6.39 | 6.44 | 6.13 | 6.18 | 6.18 | -0.04 (-0.64%) | 743,400 |
18 Mar 2020 | HKD | 6.32 | 6.92 | 6.2 | 6.22 | 6.22 | 0.0 (0.0%) | 339,900 |
17 Mar 2020 | HKD | 6.16 | 6.39 | 6 | 6.22 | 6.22 | +0.08 (+1.30%) | 420,000 |
16 Mar 2020 | HKD | 6.53 | 6.55 | 6.01 | 6.14 | 6.14 | -0.21 (-3.31%) | 466,500 |
13 Mar 2020 | HKD | 6.3 | 6.5 | 6 | 6.35 | 6.35 | -0.3 (-4.51%) | 841,500 |
12 Mar 2020 | HKD | 6.8 | 6.94 | 6.34 | 6.65 | 6.65 | -0.22 (-3.20%) | 233,100 |
11 Mar 2020 | HKD | 7.25 | 7.34 | 6.72 | 6.87 | 6.87 | -0.15 (-2.14%) | 861,000 |
10 Mar 2020 | HKD | 7.2 | 7.22 | 6.84 | 7.02 | 7.02 | -0.18 (-2.50%) | 551,700 |
9 Mar 2020 | HKD | 7.7 | 7.71 | 7.11 | 7.2 | 7.2 | -0.6 (-7.69%) | 679,800 |
6 Mar 2020 | HKD | 7.94 | 8.17 | 7.76 | 7.8 | 7.8 | -0.14 (-1.76%) | 951,362 |
5 Mar 2020 | HKD | 7.39 | 8 | 7.39 | 7.94 | 7.94 | +0.64 (+8.77%) | 890,700 |
4 Mar 2020 | HKD | 7.33 | 7.43 | 7.22 | 7.3 | 7.3 | +0.04 (+0.55%) | 702,900 |
3 Mar 2020 | HKD | 7.43 | 7.43 | 7.23 | 7.26 | 7.26 | +0.16 (+2.25%) | 725,400 |
2 Mar 2020 | HKD | 7.01 | 7.26 | 6.95 | 7.1 | 7.1 | -0.01 (-0.14%) | 727,200 |
28 Feb 2020 | HKD | 7.29 | 7.42 | 7.1 | 7.11 | 7.11 | -0.2 (-2.74%) | 525,300 |
27 Feb 2020 | HKD | 7.3 | 7.45 | 7.28 | 7.31 | 7.31 | +0.07 (+0.97%) | 712,500 |
26 Feb 2020 | HKD | 7.31 | 7.5 | 7.22 | 7.24 | 7.24 | -0.08 (-1.09%) | 706,200 |
25 Feb 2020 | HKD | 7.52 | 7.6 | 7.25 | 7.32 | 7.32 | -0.21 (-2.79%) | 674,400 |
24 Feb 2020 | HKD | 7.21 | 7.65 | 7.21 | 7.53 | 7.53 | +0.32 (+4.44%) | 733,200 |
21 Feb 2020 | HKD | 7.27 | 7.36 | 7.01 | 7.21 | 7.21 | -0.06 (-0.83%) | 577,800 |
20 Feb 2020 | HKD | 7.23 | 7.4 | 7.06 | 7.27 | 7.27 | +0.15 (+2.11%) | 853,200 |
19 Feb 2020 | HKD | 7.19 | 7.19 | 7.06 | 7.12 | 7.12 | +0.05 (+0.71%) | 333,600 |
18 Feb 2020 | HKD | 7.23 | 7.23 | 6.96 | 7.07 | 7.07 | -0.16 (-2.21%) | 450,000 |
17 Feb 2020 | HKD | 7.17 | 7.26 | 7.11 | 7.23 | 7.23 | +0.06 (+0.84%) | 369,900 |