Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 7.95 | 8.05 | 7.75 | 7.9 | 7.9 | -0.01 (-0.13%) | 5,281,600 |
15 Sep 2021 | HKD | 7.92 | 7.98 | 7.79 | 7.91 | 7.91 | -0.01 (-0.13%) | 6,365,600 |
14 Sep 2021 | HKD | 8.15 | 8.15 | 7.77 | 7.92 | 7.92 | -0.07 (-0.88%) | 10,135,600 |
13 Sep 2021 | HKD | 8.08 | 8.26 | 7.99 | 7.99 | 7.99 | -0.09 (-1.11%) | 9,666,000 |
10 Sep 2021 | HKD | 7.99 | 8.29 | 7.97 | 8.08 | 8.08 | -0.04 (-0.49%) | 16,513,600 |
9 Sep 2021 | HKD | 7.96 | 8.15 | 7.91 | 8.12 | 8.12 | +0.05 (+0.62%) | 6,543,600 |
8 Sep 2021 | HKD | 8.14 | 8.23 | 7.93 | 8.07 | 8.07 | -0.08 (-0.98%) | 16,634,400 |
7 Sep 2021 | HKD | 8.08 | 8.42 | 7.98 | 8.15 | 8.15 | +0.07 (+0.87%) | 42,565,400 |
6 Sep 2021 | HKD | 7.93 | 8.16 | 7.91 | 8.08 | 8.08 | +0.17 (+2.15%) | 13,093,200 |
3 Sep 2021 | HKD | 8.28 | 8.4 | 7.71 | 7.91 | 7.91 | -0.16 (-1.98%) | 12,755,200 |
2 Sep 2021 | HKD | 7.91 | 8.15 | 7.88 | 8.07 | 8.07 | +0.16 (+2.02%) | 16,616,800 |
1 Sep 2021 | HKD | 7.68 | 8.15 | 7.53 | 7.91 | 7.91 | +0.26 (+3.40%) | 22,427,200 |
31 Aug 2021 | HKD | 7.47 | 7.69 | 7.15 | 7.65 | 7.65 | +0.06 (+0.79%) | 16,747,600 |
30 Aug 2021 | HKD | 8.01 | 8.01 | 7.15 | 7.59 | 7.59 | -0.34 (-4.29%) | 34,143,600 |
27 Aug 2021 | HKD | 7.85 | 8.06 | 7.8 | 7.93 | 7.93 | +0.01 (+0.13%) | 6,866,800 |
26 Aug 2021 | HKD | 8.06 | 8.06 | 7.73 | 7.92 | 7.92 | -0.09 (-1.12%) | 10,410,000 |
25 Aug 2021 | HKD | 8.49 | 8.49 | 7.62 | 8.01 | 8.01 | -0.37 (-4.42%) | 20,011,800 |
24 Aug 2021 | HKD | 8.29 | 8.6 | 8.09 | 8.38 | 8.38 | +0.28 (+3.46%) | 25,658,440 |
23 Aug 2021 | HKD | 8.01 | 8.3 | 8 | 8.1 | 8.1 | +0.28 (+3.58%) | 17,529,043 |
20 Aug 2021 | HKD | 8.07 | 8.28 | 7.8 | 7.82 | 7.82 | -0.09 (-1.14%) | 24,597,200 |
19 Aug 2021 | HKD | 8.64 | 8.99 | 7.72 | 7.91 | 7.91 | -0.68 (-7.92%) | 71,036,000 |
18 Aug 2021 | HKD | 7.75 | 8.59 | 7.68 | 8.59 | 8.59 | +0.84 (+10.84%) | 107,788,400 |
17 Aug 2021 | HKD | 7.92 | 8.07 | 7.66 | 7.75 | 7.75 | -0.13 (-1.65%) | 19,643,600 |
16 Aug 2021 | HKD | 7.81 | 8.17 | 7.8 | 7.88 | 7.88 | +0.08 (+1.03%) | 30,038,800 |
13 Aug 2021 | HKD | 7.92 | 8.01 | 7.71 | 7.8 | 7.8 | -0.12 (-1.52%) | 13,024,400 |
12 Aug 2021 | HKD | 7.98 | 8.07 | 7.85 | 7.92 | 7.92 | -0.04 (-0.50%) | 12,664,400 |
11 Aug 2021 | HKD | 7.97 | 8.14 | 7.84 | 7.96 | 7.96 | -0.01 (-0.13%) | 28,736,408 |
10 Aug 2021 | HKD | 7.65 | 7.98 | 7.59 | 7.97 | 7.97 | +0.36 (+4.73%) | 25,579,400 |
9 Aug 2021 | HKD | 7.47 | 7.96 | 7.3 | 7.61 | 7.61 | +0.16 (+2.15%) | 22,414,400 |
6 Aug 2021 | HKD | 7.45 | 7.61 | 7.32 | 7.45 | 7.45 | +0.04 (+0.54%) | 9,130,400 |