Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | -0.03 (-3.16%) | 243,500 |
4 Aug 2021 | HKD | 0.9 | 0.95 | 0.9 | 0.95 | 0.95 | +0.01 (+1.06%) | 411,000 |
3 Aug 2021 | HKD | 0.93 | 0.98 | 0.88 | 0.94 | 0.94 | +0.01 (+1.08%) | 3,261,500 |
2 Aug 2021 | HKD | 0.79 | 0.93 | 0.78 | 0.93 | 0.93 | +0.13 (+16.25%) | 3,411,000 |
30 Jul 2021 | HKD | 0.84 | 0.84 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,108,000 |
29 Jul 2021 | HKD | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 901,000 |
28 Jul 2021 | HKD | 0.85 | 0.85 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 929,000 |
27 Jul 2021 | HKD | 0.86 | 0.88 | 0.83 | 0.84 | 0.84 | -0.04 (-4.55%) | 700,500 |
26 Jul 2021 | HKD | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 782,000 |
23 Jul 2021 | HKD | 0.92 | 0.92 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 272,000 |
22 Jul 2021 | HKD | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 41,000 |
21 Jul 2021 | HKD | 0.91 | 0.93 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 261,500 |
20 Jul 2021 | HKD | 0.93 | 0.93 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 351,500 |
19 Jul 2021 | HKD | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 0.0 (0.0%) | 204,500 |
16 Jul 2021 | HKD | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 237,500 |
15 Jul 2021 | HKD | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 542,500 |
14 Jul 2021 | HKD | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 0.0 (0.0%) | 83,500 |
13 Jul 2021 | HKD | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | +0.05 (+5.43%) | 603,000 |
12 Jul 2021 | HKD | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 208,000 |
9 Jul 2021 | HKD | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | -0.02 (-2.13%) | 1,062,500 |
8 Jul 2021 | HKD | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 424,500 |
7 Jul 2021 | HKD | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 299,500 |
6 Jul 2021 | HKD | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 848,000 |
5 Jul 2021 | HKD | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 453,000 |
2 Jul 2021 | HKD | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,085,000 |
30 Jun 2021 | HKD | 0.97 | 1 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 792,500 |
29 Jun 2021 | HKD | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 478,000 |
28 Jun 2021 | HKD | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 70,000 |
25 Jun 2021 | HKD | 0.97 | 1 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 625,000 |
24 Jun 2021 | HKD | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 0.0 (0.0%) | 985,000 |