Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | HKD | 1.18 | 1.23 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 702,500 |
28 Jul 2021 | HKD | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,128,750 |
27 Jul 2021 | HKD | 1.3 | 1.31 | 1.2 | 1.2 | 1.2 | -0.09 (-6.98%) | 831,500 |
26 Jul 2021 | HKD | 1.36 | 1.41 | 1.27 | 1.29 | 1.29 | -0.06 (-4.44%) | 2,810,000 |
23 Jul 2021 | HKD | 1.37 | 1.39 | 1.31 | 1.35 | 1.35 | -0.02 (-1.46%) | 2,518,000 |
22 Jul 2021 | HKD | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | +0.05 (+3.79%) | 2,978,000 |
21 Jul 2021 | HKD | 1.31 | 1.38 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 2,036,000 |
20 Jul 2021 | HKD | 1.32 | 1.36 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,383,500 |
19 Jul 2021 | HKD | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 624,000 |
16 Jul 2021 | HKD | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 899,250 |
15 Jul 2021 | HKD | 1.43 | 1.5 | 1.35 | 1.38 | 1.38 | -0.04 (-2.82%) | 3,260,000 |
14 Jul 2021 | HKD | 1.44 | 1.47 | 1.38 | 1.42 | 1.42 | -0.02 (-1.39%) | 4,912,000 |
13 Jul 2021 | HKD | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | +0.02 (+1.41%) | 694,001 |
12 Jul 2021 | HKD | 1.4 | 1.44 | 1.36 | 1.42 | 1.42 | +0.02 (+1.43%) | 1,460,250 |
9 Jul 2021 | HKD | 1.41 | 1.43 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 689,750 |
8 Jul 2021 | HKD | 1.42 | 1.55 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,602,000 |
7 Jul 2021 | HKD | 1.42 | 1.46 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 726,000 |
6 Jul 2021 | HKD | 1.46 | 1.5 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 1,190,000 |
5 Jul 2021 | HKD | 1.5 | 1.5 | 1.41 | 1.47 | 1.47 | -0.03 (-2%) | 779,000 |
2 Jul 2021 | HKD | 1.49 | 1.52 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 817,750 |
30 Jun 2021 | HKD | 1.6 | 1.6 | 1.46 | 1.48 | 1.48 | -0.12 (-7.50%) | 3,054,000 |
29 Jun 2021 | HKD | 1.64 | 1.67 | 1.58 | 1.6 | 1.6 | -0.04 (-2.44%) | 1,106,000 |
28 Jun 2021 | HKD | 1.6 | 1.67 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 502,500 |
25 Jun 2021 | HKD | 1.6 | 1.63 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 968,500 |
24 Jun 2021 | HKD | 1.65 | 1.65 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 718,000 |
23 Jun 2021 | HKD | 1.61 | 1.68 | 1.61 | 1.64 | 1.64 | +0.03 (+1.86%) | 1,639,000 |
22 Jun 2021 | HKD | 1.51 | 1.72 | 1.51 | 1.61 | 1.61 | +0.1 (+6.62%) | 7,485,250 |
21 Jun 2021 | HKD | 1.49 | 1.54 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,292,000 |
18 Jun 2021 | HKD | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 1,642,000 |
17 Jun 2021 | HKD | 1.56 | 1.63 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 5,688,000 |