Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 7.25 | 7.53 | 7.25 | 7.32 | 7.32 | -0.13 (-1.74%) | 404,500 |
11 Sep 2020 | HKD | 7.19 | 7.45 | 7.18 | 7.45 | 7.45 | +0.19 (+2.62%) | 437,000 |
10 Sep 2020 | HKD | 7.2 | 7.36 | 7.2 | 7.26 | 7.26 | +0.05 (+0.69%) | 327,360 |
9 Sep 2020 | HKD | 7.24 | 7.31 | 7.16 | 7.21 | 7.21 | -0.11 (-1.50%) | 341,000 |
8 Sep 2020 | HKD | 7.31 | 7.4 | 7.23 | 7.32 | 7.32 | +0.02 (+0.27%) | 363,000 |
7 Sep 2020 | HKD | 7.41 | 7.51 | 7.3 | 7.3 | 7.3 | -0.2 (-2.67%) | 410,500 |
4 Sep 2020 | HKD | 7.6 | 7.6 | 7.37 | 7.5 | 7.5 | -0.18 (-2.34%) | 1,826,000 |
3 Sep 2020 | HKD | 7.61 | 7.71 | 7.43 | 7.68 | 7.68 | -0.1 (-1.29%) | 1,594,680 |
2 Sep 2020 | HKD | 7.78 | 7.85 | 7.63 | 7.78 | 7.78 | -0.12 (-1.52%) | 776,030 |
1 Sep 2020 | HKD | 8.01 | 8.01 | 7.66 | 7.9 | 7.9 | -0.2 (-2.47%) | 755,000 |
31 Aug 2020 | HKD | 7.8 | 8.3 | 7.8 | 8.1 | 8.1 | +0.28 (+3.58%) | 1,565,500 |
28 Aug 2020 | HKD | 7.79 | 8.22 | 7.75 | 7.82 | 7.82 | +0.07 (+0.90%) | 2,762,167 |
27 Aug 2020 | HKD | 8.03 | 8.04 | 7.6 | 7.75 | 7.75 | -0.25 (-3.13%) | 870,000 |
26 Aug 2020 | HKD | 7.99 | 8.22 | 7.81 | 8 | 8 | 0.0 (0.0%) | 1,821,500 |
25 Aug 2020 | HKD | 8.14 | 8.14 | 7.96 | 8 | 8 | -0.14 (-1.72%) | 561,500 |
24 Aug 2020 | HKD | 8.08 | 8.19 | 8.02 | 8.14 | 8.14 | +0.06 (+0.74%) | 652,000 |
21 Aug 2020 | HKD | 8.12 | 8.12 | 7.89 | 8.08 | 8.08 | +0.03 (+0.37%) | 492,500 |
20 Aug 2020 | HKD | 7.83 | 8.14 | 7.75 | 8.05 | 8.05 | +0.22 (+2.81%) | 524,500 |
19 Aug 2020 | HKD | 7.8 | 7.88 | 7.68 | 7.83 | 7.83 | -0.05 (-0.63%) | 254,500 |
18 Aug 2020 | HKD | 7.69 | 7.94 | 7.69 | 7.88 | 7.88 | +0.06 (+0.77%) | 299,000 |
17 Aug 2020 | HKD | 7.87 | 7.87 | 7.7 | 7.82 | 7.82 | +0.01 (+0.13%) | 147,640 |
14 Aug 2020 | HKD | 7.77 | 7.88 | 7.76 | 7.81 | 7.81 | +0.04 (+0.51%) | 248,500 |
13 Aug 2020 | HKD | 7.72 | 7.82 | 7.67 | 7.77 | 7.77 | +0.16 (+2.10%) | 209,000 |
12 Aug 2020 | HKD | 7.42 | 7.67 | 7.36 | 7.61 | 7.61 | +0.16 (+2.15%) | 462,500 |
11 Aug 2020 | HKD | 7.3 | 7.53 | 7.13 | 7.45 | 7.45 | +0.15 (+2.05%) | 261,308 |
10 Aug 2020 | HKD | 7.57 | 7.57 | 7.3 | 7.3 | 7.3 | -0.13 (-1.75%) | 502,500 |
7 Aug 2020 | HKD | 8 | 8 | 7.25 | 7.43 | 7.43 | -0.12 (-1.59%) | 373,808 |
6 Aug 2020 | HKD | 7.87 | 7.87 | 7.51 | 7.55 | 7.55 | -0.21 (-2.71%) | 551,000 |
5 Aug 2020 | HKD | 7.97 | 7.97 | 7.67 | 7.76 | 7.76 | -0.19 (-2.39%) | 368,830 |
4 Aug 2020 | HKD | 7.73 | 7.97 | 7.73 | 7.95 | 7.95 | +0.06 (+0.76%) | 767,500 |