Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2021 | HKD | 6.8 | 6.95 | 6.51 | 6.51 | 6.51 | -0.29 (-4.26%) | 528,000 |
20 Jul 2021 | HKD | 7.3 | 7.4 | 6.72 | 6.8 | 6.8 | -0.5 (-6.85%) | 1,223,000 |
19 Jul 2021 | HKD | 7.1 | 7.32 | 6.8 | 7.3 | 7.3 | +0.18 (+2.53%) | 985,000 |
16 Jul 2021 | HKD | 7.14 | 7.8 | 7 | 7.12 | 7.12 | -0.02 (-0.28%) | 3,933,000 |
15 Jul 2021 | HKD | 6.48 | 7.2 | 6.38 | 7.14 | 7.14 | +0.79 (+12.44%) | 3,300,000 |
14 Jul 2021 | HKD | 6.46 | 6.46 | 6.31 | 6.35 | 6.35 | -0.11 (-1.70%) | 332,000 |
13 Jul 2021 | HKD | 6.3 | 6.6 | 6.24 | 6.46 | 6.46 | +0.18 (+2.87%) | 819,000 |
12 Jul 2021 | HKD | 6.4 | 6.4 | 6.21 | 6.28 | 6.28 | +0.03 (+0.48%) | 231,000 |
9 Jul 2021 | HKD | 6.42 | 6.42 | 6.1 | 6.25 | 6.25 | 0.0 (0.0%) | 163,000 |
8 Jul 2021 | HKD | 6.39 | 6.39 | 6.05 | 6.25 | 6.25 | +0.05 (+0.81%) | 528,000 |
7 Jul 2021 | HKD | 6.26 | 6.46 | 6.02 | 6.2 | 6.2 | -0.08 (-1.27%) | 747,000 |
6 Jul 2021 | HKD | 6.5 | 6.51 | 6.25 | 6.28 | 6.28 | -0.02 (-0.32%) | 899,000 |
5 Jul 2021 | HKD | 6.36 | 6.47 | 6.25 | 6.3 | 6.3 | -0.01 (-0.16%) | 522,000 |
2 Jul 2021 | HKD | 6.23 | 6.32 | 6.23 | 6.31 | 6.31 | +0.08 (+1.28%) | 500,000 |
30 Jun 2021 | HKD | 6.45 | 6.45 | 6.21 | 6.23 | 6.23 | -0.22 (-3.41%) | 822,000 |
29 Jun 2021 | HKD | 6.46 | 6.65 | 6.25 | 6.45 | 6.45 | 0.0 (0.0%) | 849,000 |
28 Jun 2021 | HKD | 6.89 | 6.89 | 6.43 | 6.45 | 6.45 | -0.35 (-5.15%) | 1,095,000 |
25 Jun 2021 | HKD | 6.6 | 6.81 | 6.58 | 6.8 | 6.8 | +0.15 (+2.26%) | 1,787,000 |
24 Jun 2021 | HKD | 7.06 | 7.06 | 6.58 | 6.65 | 6.65 | -0.41 (-5.81%) | 7,634,000 |
23 Jun 2021 | HKD | 6.96 | 7.2 | 6.7 | 7.06 | 7.06 | +0.1 (+1.44%) | 620,000 |
22 Jun 2021 | HKD | 6.88 | 7.17 | 6.58 | 6.96 | 6.96 | +0.21 (+3.11%) | 609,200 |
21 Jun 2021 | HKD | 7.18 | 7.18 | 6.62 | 6.75 | 6.75 | -0.43 (-5.99%) | 1,383,000 |
18 Jun 2021 | HKD | 7.47 | 7.59 | 7.07 | 7.18 | 7.18 | -0.29 (-3.88%) | 1,610,000 |
17 Jun 2021 | HKD | 7.4 | 7.72 | 7.36 | 7.47 | 7.47 | +0.11 (+1.49%) | 1,176,000 |
16 Jun 2021 | HKD | 7.62 | 7.81 | 7.1 | 7.36 | 7.36 | -0.26 (-3.41%) | 1,503,000 |
15 Jun 2021 | HKD | 8.11 | 8.11 | 7.53 | 7.62 | 7.62 | -0.49 (-6.04%) | 996,290 |
11 Jun 2021 | HKD | 8.41 | 8.6 | 7.91 | 8.11 | 8.11 | -0.29 (-3.45%) | 867,000 |
10 Jun 2021 | HKD | 8.6 | 8.66 | 8.4 | 8.4 | 8.4 | +0.04 (+0.48%) | 273,000 |
9 Jun 2021 | HKD | 8.8 | 8.85 | 8.31 | 8.36 | 8.36 | -0.34 (-3.91%) | 464,000 |
8 Jun 2021 | HKD | 8.7 | 8.96 | 8.41 | 8.7 | 8.7 | +0.1 (+1.16%) | 609,000 |