Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 7.55 | 7.75 | 7.55 | 7.64 | 7.64 | -0.1 (-1.29%) | 318,000 |
17 Jun 2020 | HKD | 7.87 | 7.92 | 7.73 | 7.74 | 7.74 | -0.13 (-1.65%) | 379,000 |
16 Jun 2020 | HKD | 8.02 | 8.08 | 7.71 | 7.87 | 7.87 | +0.02 (+0.25%) | 785,700 |
15 Jun 2020 | HKD | 7.71 | 8.01 | 7.51 | 7.85 | 7.85 | +0.14 (+1.82%) | 1,102,000 |
12 Jun 2020 | HKD | 7.53 | 7.86 | 7.35 | 7.71 | 7.71 | 0.0 (0.0%) | 673,090 |
11 Jun 2020 | HKD | 8.4 | 8.4 | 7.68 | 7.71 | 7.71 | -0.62 (-7.44%) | 1,055,000 |
10 Jun 2020 | HKD | 8 | 8.44 | 7.9 | 8.33 | 8.33 | +0.34 (+4.26%) | 1,454,500 |
9 Jun 2020 | HKD | 8.86 | 8.88 | 7.9 | 7.99 | 7.99 | -0.14 (-1.72%) | 2,098,000 |
8 Jun 2020 | HKD | 7.22 | 8.3 | 7.22 | 8.13 | 8.13 | +0.91 (+12.60%) | 3,282,000 |
5 Jun 2020 | HKD | 6.98 | 7.25 | 6.94 | 7.22 | 7.22 | +0.24 (+3.44%) | 553,915 |
4 Jun 2020 | HKD | 7.12 | 7.32 | 6.97 | 6.98 | 6.98 | -0.1 (-1.41%) | 370,500 |
3 Jun 2020 | HKD | 7.13 | 7.36 | 7.08 | 7.08 | 7.08 | 0.0 (0.0%) | 466,000 |
2 Jun 2020 | HKD | 6.84 | 7.17 | 6.84 | 7.08 | 7.08 | +0.2 (+2.91%) | 754,500 |
1 Jun 2020 | HKD | 6.67 | 6.92 | 6.67 | 6.88 | 6.88 | +0.24 (+3.61%) | 635,500 |
29 May 2020 | HKD | 6.65 | 6.86 | 6.63 | 6.64 | 6.64 | -0.04 (-0.60%) | 238,500 |
28 May 2020 | HKD | 6.7 | 6.78 | 6.61 | 6.68 | 6.68 | -0.07 (-1.04%) | 215,500 |
27 May 2020 | HKD | 6.86 | 7.12 | 6.65 | 6.75 | 6.75 | -0.15 (-2.17%) | 478,000 |
26 May 2020 | HKD | 6.58 | 6.91 | 6.58 | 6.9 | 6.9 | +0.3 (+4.55%) | 261,920 |
25 May 2020 | HKD | 6.58 | 6.66 | 6.55 | 6.6 | 6.6 | -0.2 (-2.94%) | 381,000 |
22 May 2020 | HKD | 6.61 | 6.8 | 6.43 | 6.8 | 6.8 | -0.04 (-0.58%) | 1,665,500 |
21 May 2020 | HKD | 6.97 | 7.07 | 6.84 | 6.84 | 6.84 | -0.13 (-1.87%) | 457,000 |
20 May 2020 | HKD | 7.01 | 7.18 | 6.94 | 6.97 | 6.97 | +0.11 (+1.60%) | 945,500 |
19 May 2020 | HKD | 6.74 | 7.08 | 6.6 | 6.86 | 6.86 | +0.37 (+5.70%) | 1,011,500 |
18 May 2020 | HKD | 6.7 | 6.76 | 6.43 | 6.49 | 6.49 | -0.19 (-2.84%) | 964,450 |
15 May 2020 | HKD | 6.65 | 6.78 | 6.56 | 6.68 | 6.68 | +0.03 (+0.45%) | 2,034,000 |
14 May 2020 | HKD | 6.76 | 6.76 | 6.65 | 6.65 | 6.65 | -0.25 (-3.62%) | 561,500 |
13 May 2020 | HKD | 6.77 | 6.92 | 6.71 | 6.9 | 6.9 | +0.1 (+1.47%) | 1,993,600 |
12 May 2020 | HKD | 6.94 | 6.94 | 6.65 | 6.8 | 6.8 | -0.14 (-2.02%) | 1,263,000 |
11 May 2020 | HKD | 6.9 | 7.38 | 6.81 | 6.94 | 6.94 | +0.14 (+2.06%) | 2,522,360 |
8 May 2020 | HKD | 6.86 | 6.94 | 6.79 | 6.8 | 6.8 | 0.0 (0.0%) | 1,132,000 |