Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 7.75 | 7.9 | 7.7 | 7.89 | 7.89 | +0.14 (+1.81%) | 178,000 |
31 Jul 2020 | HKD | 7.35 | 8.05 | 7.35 | 7.75 | 7.75 | +0.08 (+1.04%) | 452,130 |
30 Jul 2020 | HKD | 7.52 | 7.73 | 7.52 | 7.67 | 7.67 | -0.01 (-0.13%) | 304,000 |
29 Jul 2020 | HKD | 7.95 | 7.95 | 7.67 | 7.68 | 7.68 | -0.25 (-3.15%) | 78,000 |
28 Jul 2020 | HKD | 7.7 | 8 | 7.7 | 7.93 | 7.93 | +0.17 (+2.19%) | 213,000 |
27 Jul 2020 | HKD | 7.73 | 7.83 | 7.7 | 7.76 | 7.76 | +0.06 (+0.78%) | 177,370 |
24 Jul 2020 | HKD | 7.67 | 7.8 | 7.63 | 7.7 | 7.7 | -0.22 (-2.78%) | 1,134,506 |
23 Jul 2020 | HKD | 7.77 | 7.98 | 7.77 | 7.92 | 7.92 | +0.15 (+1.93%) | 936,500 |
22 Jul 2020 | HKD | 7.52 | 7.87 | 7.52 | 7.77 | 7.77 | +0.3 (+4.02%) | 594,000 |
21 Jul 2020 | HKD | 7.48 | 7.62 | 7.47 | 7.47 | 7.47 | -0.01 (-0.13%) | 603,500 |
20 Jul 2020 | HKD | 7.32 | 7.61 | 7.16 | 7.48 | 7.48 | +0.18 (+2.47%) | 447,000 |
17 Jul 2020 | HKD | 7.25 | 7.38 | 7.1 | 7.3 | 7.3 | +0.05 (+0.69%) | 339,500 |
16 Jul 2020 | HKD | 7.61 | 7.77 | 7.23 | 7.25 | 7.25 | -0.37 (-4.86%) | 627,020 |
15 Jul 2020 | HKD | 7.71 | 8.06 | 7.6 | 7.62 | 7.62 | -0.05 (-0.65%) | 503,200 |
14 Jul 2020 | HKD | 7.88 | 7.98 | 7.65 | 7.67 | 7.67 | -0.39 (-4.84%) | 442,500 |
13 Jul 2020 | HKD | 8.02 | 8.13 | 7.79 | 8.06 | 8.06 | +0.05 (+0.62%) | 1,443,670 |
10 Jul 2020 | HKD | 7.96 | 8.15 | 7.96 | 8.01 | 8.01 | -0.17 (-2.08%) | 693,500 |
9 Jul 2020 | HKD | 8.01 | 8.31 | 8.01 | 8.18 | 8.18 | +0.03 (+0.37%) | 561,410 |
8 Jul 2020 | HKD | 8.14 | 8.38 | 8.02 | 8.15 | 8.15 | +0.01 (+0.12%) | 830,000 |
7 Jul 2020 | HKD | 8.35 | 8.43 | 8.03 | 8.14 | 8.14 | -0.16 (-1.93%) | 714,270 |
6 Jul 2020 | HKD | 8.15 | 8.35 | 7.81 | 8.3 | 8.3 | +0.28 (+3.49%) | 1,526,500 |
3 Jul 2020 | HKD | 8.07 | 8.11 | 7.9 | 8.02 | 8.02 | -0.05 (-0.62%) | 1,151,000 |
2 Jul 2020 | HKD | 7.75 | 8.26 | 7.59 | 8.07 | 8.07 | +0.3 (+3.86%) | 2,442,500 |
30 Jun 2020 | HKD | 7.5 | 7.77 | 7.26 | 7.77 | 7.77 | +0.27 (+3.60%) | 1,707,000 |
29 Jun 2020 | HKD | 7.65 | 7.9 | 7.44 | 7.5 | 7.5 | -0.4 (-5.06%) | 472,000 |
26 Jun 2020 | HKD | 7.8 | 7.98 | 7.74 | 7.9 | 7.9 | +0.05 (+0.64%) | 350,000 |
24 Jun 2020 | HKD | 7.55 | 7.92 | 7.54 | 7.85 | 7.85 | +0.31 (+4.11%) | 448,000 |
23 Jun 2020 | HKD | 7.66 | 7.66 | 7.41 | 7.54 | 7.54 | +0.03 (+0.40%) | 311,140 |
22 Jun 2020 | HKD | 7.69 | 7.69 | 7.4 | 7.51 | 7.51 | +0.05 (+0.67%) | 755,060 |
19 Jun 2020 | HKD | 7.64 | 7.64 | 7.45 | 7.46 | 7.46 | -0.18 (-2.36%) | 754,500 |