Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2022 | HKD | 5.68 | 5.68 | 5.33 | 5.43 | 106.1177 | -0.14 (-2.51%) | 190,000 |
24 Jan 2022 | HKD | 5.71 | 5.71 | 5.51 | 5.57 | 108.8537 | -0.09 (-1.59%) | 235,000 |
21 Jan 2022 | HKD | 5.72 | 5.72 | 5.6 | 5.66 | 110.6126 | -0.02 (-0.35%) | 225,000 |
20 Jan 2022 | HKD | 5.74 | 5.74 | 5.6 | 5.68 | 111.0034 | -0.01 (-0.18%) | 257,500 |
19 Jan 2022 | HKD | 5.74 | 5.74 | 5.65 | 5.69 | 111.1989 | -0.03 (-0.52%) | 187,500 |
18 Jan 2022 | HKD | 5.74 | 5.74 | 5.65 | 5.72 | 111.7851 | +0.04 (+0.70%) | 230,000 |
17 Jan 2022 | HKD | 5.67 | 5.68 | 5.58 | 5.68 | 111.0034 | +0.01 (+0.18%) | 207,500 |
14 Jan 2022 | HKD | 5.77 | 5.77 | 5.53 | 5.67 | 110.808 | -0.01 (-0.18%) | 282,500 |
13 Jan 2022 | HKD | 5.79 | 5.79 | 5.65 | 5.68 | 111.0034 | -0.03 (-0.53%) | 212,500 |
12 Jan 2022 | HKD | 5.8 | 5.8 | 5.64 | 5.71 | 111.5897 | -0.07 (-1.21%) | 317,500 |
11 Jan 2022 | HKD | 5.86 | 5.86 | 5.65 | 5.78 | 112.9577 | -0.01 (-0.17%) | 247,500 |
10 Jan 2022 | HKD | 5.75 | 5.81 | 5.69 | 5.79 | 113.1531 | -0.04 (-0.69%) | 437,500 |
7 Jan 2022 | HKD | 5.87 | 5.99 | 5.65 | 5.83 | 113.9349 | +0.09 (+1.57%) | 612,500 |
6 Jan 2022 | HKD | 5.89 | 5.89 | 5.66 | 5.74 | 112.176 | -0.04 (-0.69%) | 1,950,000 |
5 Jan 2022 | HKD | 5.92 | 5.99 | 5.69 | 5.78 | 112.9577 | -0.05 (-0.86%) | 2,880,000 |
4 Jan 2022 | HKD | 5.88 | 5.88 | 5.72 | 5.83 | 113.9349 | +0.04 (+0.69%) | 402,500 |
3 Jan 2022 | HKD | 5.76 | 5.94 | 5.72 | 5.79 | 113.1531 | +0.03 (+0.52%) | 562,500 |
31 Dec 2021 | HKD | 5.83 | 5.9 | 5.7 | 5.76 | 112.5669 | +0.07 (+1.23%) | 185,000 |
30 Dec 2021 | HKD | 5.54 | 5.75 | 5.54 | 5.69 | 111.1989 | -0.08 (-1.39%) | 240,000 |
29 Dec 2021 | HKD | 5.7 | 5.77 | 5.56 | 5.77 | 112.7623 | +0.06 (+1.05%) | 380,000 |
28 Dec 2021 | HKD | 5.85 | 5.85 | 5.69 | 5.71 | 111.5897 | -0.05 (-0.87%) | 345,000 |
24 Dec 2021 | HKD | 5.81 | 5.81 | 5.66 | 5.76 | 112.5669 | -0.03 (-0.52%) | 212,500 |
23 Dec 2021 | HKD | 5.84 | 5.84 | 5.62 | 5.79 | 113.1531 | -0.01 (-0.17%) | 312,500 |
22 Dec 2021 | HKD | 5.88 | 5.88 | 5.59 | 5.8 | 113.3486 | +0.01 (+0.17%) | 287,500 |
21 Dec 2021 | HKD | 5.83 | 5.89 | 5.64 | 5.79 | 113.1531 | +0.09 (+1.58%) | 275,000 |
20 Dec 2021 | HKD | 5.89 | 5.89 | 5.45 | 5.7 | 111.3943 | -0.05 (-0.87%) | 330,000 |
17 Dec 2021 | HKD | 5.89 | 5.89 | 5.7 | 5.75 | 112.3714 | -0.05 (-0.86%) | 365,000 |
16 Dec 2021 | HKD | 5.89 | 5.89 | 5.66 | 5.8 | 113.3486 | +0.01 (+0.17%) | 517,500 |
15 Dec 2021 | HKD | 5.89 | 5.89 | 5.66 | 5.79 | 113.1531 | -0.02 (-0.34%) | 565,000 |
14 Dec 2021 | HKD | 5.9 | 5.9 | 5.71 | 5.81 | 113.544 | +0.01 (+0.17%) | 670,000 |