Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 5.8 | 5.88 | 5.8 | 5.86 | 5.86 | +0.06 (+1.03%) | 146,600 |
28 Feb 2022 | HKD | 5.84 | 5.85 | 5.75 | 5.8 | 5.8 | -0.05 (-0.85%) | 627,000 |
25 Feb 2022 | HKD | 5.94 | 5.94 | 5.84 | 5.85 | 5.85 | +0.03 (+0.52%) | 439,800 |
24 Feb 2022 | HKD | 6.02 | 6.02 | 5.81 | 5.82 | 5.82 | -0.2 (-3.32%) | 932,200 |
23 Feb 2022 | HKD | 6.08 | 6.08 | 5.99 | 6.02 | 6.02 | +0.02 (+0.33%) | 108,800 |
22 Feb 2022 | HKD | 6.04 | 6.04 | 5.97 | 6 | 6 | -0.09 (-1.48%) | 614,400 |
21 Feb 2022 | HKD | 6.05 | 6.09 | 6.02 | 6.09 | 6.09 | +0.03 (+0.50%) | 1,308,800 |
18 Feb 2022 | HKD | 6.04 | 6.07 | 6.01 | 6.06 | 6.06 | +0.01 (+0.17%) | 127,000 |
17 Feb 2022 | HKD | 6.06 | 6.08 | 5.99 | 6.05 | 6.05 | -0.01 (-0.17%) | 329,400 |
16 Feb 2022 | HKD | 6.03 | 6.08 | 6.03 | 6.06 | 6.06 | +0.03 (+0.50%) | 174,800 |
15 Feb 2022 | HKD | 6.05 | 6.09 | 6 | 6.03 | 6.03 | -0.02 (-0.33%) | 550,400 |
14 Feb 2022 | HKD | 6.11 | 6.11 | 6.02 | 6.05 | 6.05 | -0.07 (-1.14%) | 764,400 |
11 Feb 2022 | HKD | 6.12 | 6.18 | 6.1 | 6.12 | 6.12 | -0.02 (-0.33%) | 714,800 |
10 Feb 2022 | HKD | 6.16 | 6.16 | 6.09 | 6.14 | 6.14 | +0.01 (+0.16%) | 411,600 |
9 Feb 2022 | HKD | 6.09 | 6.15 | 6.09 | 6.13 | 6.13 | +0.02 (+0.33%) | 550,400 |
8 Feb 2022 | HKD | 6.08 | 6.11 | 6.03 | 6.11 | 6.11 | +0.05 (+0.83%) | 594,000 |
7 Feb 2022 | HKD | 6.08 | 6.12 | 6 | 6.06 | 6.06 | +0.03 (+0.50%) | 852,200 |
4 Feb 2022 | HKD | 5.87 | 6.03 | 5.86 | 6.03 | 6.03 | +0.19 (+3.25%) | 237,400 |
31 Jan 2022 | HKD | 5.86 | 5.87 | 5.77 | 5.84 | 5.84 | +0.13 (+2.28%) | 125,800 |
28 Jan 2022 | HKD | 5.91 | 5.91 | 5.68 | 5.71 | 5.71 | -0.2 (-3.38%) | 556,800 |
27 Jan 2022 | HKD | 6.1 | 6.21 | 5.79 | 5.91 | 5.91 | -0.19 (-3.11%) | 552,800 |
26 Jan 2022 | HKD | 6.06 | 6.12 | 6.03 | 6.1 | 6.1 | +0.07 (+1.16%) | 439,400 |
25 Jan 2022 | HKD | 6.19 | 6.19 | 6.03 | 6.03 | 6.03 | -0.16 (-2.58%) | 635,000 |
24 Jan 2022 | HKD | 6.23 | 6.23 | 6.13 | 6.19 | 6.19 | -0.01 (-0.16%) | 429,600 |
21 Jan 2022 | HKD | 6.25 | 6.25 | 6.16 | 6.2 | 6.2 | -0.03 (-0.48%) | 714,800 |
20 Jan 2022 | HKD | 6.21 | 6.29 | 6.18 | 6.23 | 6.23 | +0.03 (+0.48%) | 1,282,800 |
19 Jan 2022 | HKD | 6.11 | 6.22 | 6.11 | 6.2 | 6.2 | +0.11 (+1.81%) | 1,587,000 |
18 Jan 2022 | HKD | 6.07 | 6.11 | 6.04 | 6.09 | 6.09 | +0.06 (+1.00%) | 627,200 |
17 Jan 2022 | HKD | 6.05 | 6.05 | 5.99 | 6.03 | 6.03 | 0.0 (0.0%) | 679,600 |
14 Jan 2022 | HKD | 6.13 | 6.13 | 6.02 | 6.03 | 6.03 | -0.09 (-1.47%) | 649,600 |