Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 6.86 | 7.05 | 6.8 | 6.8 | 6.8 | -0.1 (-1.45%) | 990,630 |
6 May 2020 | HKD | 6.8 | 7.42 | 6.8 | 6.9 | 6.9 | +0.14 (+2.07%) | 966,500 |
5 May 2020 | HKD | 6.87 | 6.87 | 6.71 | 6.76 | 6.76 | -0.04 (-0.59%) | 691,490 |
4 May 2020 | HKD | 7.5 | 7.5 | 6.78 | 6.8 | 6.8 | -0.74 (-9.81%) | 841,220 |
29 Apr 2020 | HKD | 7.17 | 7.54 | 7.01 | 7.54 | 7.54 | +0.45 (+6.35%) | 1,264,500 |
28 Apr 2020 | HKD | 6.62 | 7.11 | 6.56 | 7.09 | 7.09 | +0.61 (+9.41%) | 951,000 |
27 Apr 2020 | HKD | 6.39 | 6.6 | 6.2 | 6.48 | 6.48 | -0.08 (-1.22%) | 649,610 |
24 Apr 2020 | HKD | 6.51 | 6.68 | 6.5 | 6.56 | 6.56 | +0.09 (+1.39%) | 591,500 |
23 Apr 2020 | HKD | 6.74 | 6.76 | 6.41 | 6.47 | 6.47 | -0.25 (-3.72%) | 878,500 |
22 Apr 2020 | HKD | 6.61 | 6.84 | 6.45 | 6.72 | 6.72 | +0.19 (+2.91%) | 880,500 |
21 Apr 2020 | HKD | 7 | 7 | 6.46 | 6.53 | 6.53 | -0.45 (-6.45%) | 1,809,760 |
20 Apr 2020 | HKD | 7.07 | 7.1 | 6.91 | 6.98 | 6.98 | -0.09 (-1.27%) | 605,000 |
17 Apr 2020 | HKD | 6.96 | 7.27 | 6.9 | 7.07 | 7.07 | +0.21 (+3.06%) | 780,000 |
16 Apr 2020 | HKD | 6.99 | 7.03 | 6.75 | 6.86 | 6.86 | -0.11 (-1.58%) | 1,087,990 |
15 Apr 2020 | HKD | 7.13 | 7.35 | 6.95 | 6.97 | 6.97 | -0.23 (-3.19%) | 774,700 |
14 Apr 2020 | HKD | 7.41 | 7.66 | 7.16 | 7.2 | 7.2 | -0.21 (-2.83%) | 1,635,000 |
9 Apr 2020 | HKD | 7.05 | 7.52 | 6.91 | 7.41 | 7.41 | +0.36 (+5.11%) | 2,223,000 |
8 Apr 2020 | HKD | 6.49 | 7.21 | 6.49 | 7.05 | 7.05 | +0.36 (+5.38%) | 2,104,500 |
7 Apr 2020 | HKD | 6.29 | 6.69 | 6.29 | 6.69 | 6.69 | +0.56 (+9.14%) | 2,107,000 |
6 Apr 2020 | HKD | 6.35 | 6.35 | 6.05 | 6.13 | 6.13 | -0.13 (-2.08%) | 447,500 |
3 Apr 2020 | HKD | 6.78 | 6.78 | 6.16 | 6.26 | 6.26 | +0.04 (+0.64%) | 1,051,240 |
2 Apr 2020 | HKD | 6.59 | 6.59 | 6.14 | 6.22 | 6.22 | -0.36 (-5.47%) | 728,890 |
1 Apr 2020 | HKD | 6.78 | 6.85 | 6.42 | 6.58 | 6.58 | -0.19 (-2.81%) | 1,423,360 |
31 Mar 2020 | HKD | 6.81 | 6.88 | 6.69 | 6.77 | 6.77 | +0.12 (+1.80%) | 1,089,500 |
30 Mar 2020 | HKD | 7 | 7.05 | 6.55 | 6.65 | 6.65 | -0.35 (-5%) | 874,450 |
27 Mar 2020 | HKD | 6.69 | 7.18 | 6.55 | 7 | 7 | +0.51 (+7.86%) | 2,382,000 |
26 Mar 2020 | HKD | 6.32 | 6.64 | 6.32 | 6.49 | 6.49 | -0.05 (-0.76%) | 1,075,940 |
25 Mar 2020 | HKD | 6.3 | 6.63 | 6.3 | 6.54 | 6.54 | +0.32 (+5.14%) | 2,087,930 |
24 Mar 2020 | HKD | 6.27 | 6.38 | 6.13 | 6.22 | 6.22 | +0.08 (+1.30%) | 852,500 |
23 Mar 2020 | HKD | 6.21 | 6.3 | 6 | 6.14 | 6.14 | -0.29 (-4.51%) | 2,244,960 |