Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | HKD | 3.4 | 3.7 | 3.4 | 3.66 | 3.66 | +0.16 (+4.57%) | 326,100 |
28 Jul 2020 | HKD | 3.53 | 3.67 | 3.47 | 3.5 | 3.5 | -0.03 (-0.85%) | 434,400 |
27 Jul 2020 | HKD | 3.5 | 3.59 | 3.39 | 3.53 | 3.53 | -0.04 (-1.12%) | 485,400 |
24 Jul 2020 | HKD | 3.76 | 3.76 | 3.55 | 3.57 | 3.57 | -0.18 (-4.80%) | 684,600 |
23 Jul 2020 | HKD | 3.82 | 3.82 | 3.75 | 3.75 | 3.75 | -0.04 (-1.06%) | 109,800 |
22 Jul 2020 | HKD | 3.75 | 3.86 | 3.75 | 3.79 | 3.79 | +0.02 (+0.53%) | 117,000 |
21 Jul 2020 | HKD | 3.8 | 3.86 | 3.77 | 3.77 | 3.77 | -0.01 (-0.26%) | 294,900 |
20 Jul 2020 | HKD | 3.77 | 3.88 | 3.75 | 3.78 | 3.78 | +0.01 (+0.27%) | 160,500 |
17 Jul 2020 | HKD | 3.7 | 3.8 | 3.69 | 3.77 | 3.77 | +0.07 (+1.89%) | 196,800 |
16 Jul 2020 | HKD | 3.83 | 3.83 | 3.6 | 3.7 | 3.7 | -0.1 (-2.63%) | 814,500 |
15 Jul 2020 | HKD | 3.85 | 3.87 | 3.71 | 3.8 | 3.8 | -0.03 (-0.78%) | 342,900 |
14 Jul 2020 | HKD | 3.92 | 3.92 | 3.76 | 3.83 | 3.83 | -0.09 (-2.30%) | 426,300 |
13 Jul 2020 | HKD | 3.86 | 3.98 | 3.86 | 3.92 | 3.92 | +0.06 (+1.55%) | 450,600 |
10 Jul 2020 | HKD | 3.88 | 3.92 | 3.75 | 3.86 | 3.86 | -0.06 (-1.53%) | 633,600 |
9 Jul 2020 | HKD | 4 | 4 | 3.86 | 3.92 | 3.92 | -0.07 (-1.75%) | 543,600 |
8 Jul 2020 | HKD | 3.95 | 4 | 3.95 | 3.99 | 3.99 | +0.04 (+1.01%) | 206,400 |
7 Jul 2020 | HKD | 3.97 | 4.05 | 3.94 | 3.95 | 3.95 | +0.03 (+0.77%) | 650,100 |
6 Jul 2020 | HKD | 3.76 | 3.93 | 3.76 | 3.92 | 3.92 | +0.12 (+3.16%) | 952,200 |
3 Jul 2020 | HKD | 4.07 | 4.07 | 3.78 | 3.8 | 3.8 | -0.16 (-4.04%) | 1,411,800 |
2 Jul 2020 | HKD | 4.26 | 4.26 | 3.95 | 3.96 | 3.96 | -0.32 (-7.48%) | 2,284,800 |
30 Jun 2020 | HKD | 4.33 | 4.33 | 4.1 | 4.28 | 4.28 | +0.1 (+2.39%) | 1,383,900 |
29 Jun 2020 | HKD | 4.3 | 4.37 | 4.07 | 4.18 | 4.18 | -0.05 (-1.18%) | 1,727,100 |
26 Jun 2020 | HKD | 4.2 | 4.3 | 4 | 4.23 | 4.23 | 0.0 (0.0%) | 1,176,600 |
24 Jun 2020 | HKD | 4.31 | 4.31 | 4.14 | 4.23 | 4.23 | +0.04 (+0.95%) | 632,100 |
23 Jun 2020 | HKD | 4.23 | 4.37 | 4.17 | 4.19 | 4.19 | -0.02 (-0.48%) | 587,100 |
22 Jun 2020 | HKD | 4.2 | 4.44 | 4.1 | 4.21 | 4.21 | -0.03 (-0.71%) | 1,789,200 |
19 Jun 2020 | HKD | 4.09 | 4.39 | 4.09 | 4.24 | 4.24 | +0.23 (+5.74%) | 2,722,100 |
18 Jun 2020 | HKD | 3.69 | 4.1 | 3.69 | 4.01 | 4.01 | +0.33 (+8.97%) | 2,216,700 |
17 Jun 2020 | HKD | 3.84 | 3.84 | 3.63 | 3.68 | 3.68 | -0.14 (-3.66%) | 432,000 |
16 Jun 2020 | HKD | 3.74 | 3.85 | 3.72 | 3.82 | 3.82 | +0.08 (+2.14%) | 567,900 |