Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 6.15 | 6.33 | 6.15 | 6.3 | 6.3 | +0.15 (+2.44%) | 1,994,000 |
21 Jul 2021 | HKD | 6.17 | 6.27 | 6.14 | 6.15 | 6.15 | -0.01 (-0.16%) | 742,800 |
20 Jul 2021 | HKD | 6.2 | 6.23 | 6.12 | 6.16 | 6.16 | -0.09 (-1.44%) | 1,225,200 |
19 Jul 2021 | HKD | 6.38 | 6.38 | 6.22 | 6.25 | 6.25 | -0.08 (-1.26%) | 1,125,000 |
16 Jul 2021 | HKD | 6.35 | 6.44 | 6.28 | 6.33 | 6.33 | +0.05 (+0.80%) | 2,118,200 |
15 Jul 2021 | HKD | 6.24 | 6.35 | 6.19 | 6.28 | 6.28 | +0.06 (+0.96%) | 2,127,600 |
14 Jul 2021 | HKD | 6.3 | 6.3 | 6.17 | 6.22 | 6.22 | -0.07 (-1.11%) | 1,508,600 |
13 Jul 2021 | HKD | 6.29 | 6.33 | 6.26 | 6.29 | 6.29 | +0.02 (+0.32%) | 2,071,400 |
12 Jul 2021 | HKD | 6.27 | 6.39 | 6.23 | 6.27 | 6.27 | +0.09 (+1.46%) | 2,903,800 |
9 Jul 2021 | HKD | 6.2 | 6.24 | 6.13 | 6.18 | 6.18 | +0.06 (+0.98%) | 1,540,600 |
8 Jul 2021 | HKD | 6.27 | 6.29 | 6.11 | 6.12 | 6.12 | -0.12 (-1.92%) | 2,046,600 |
7 Jul 2021 | HKD | 6.26 | 6.28 | 6.18 | 6.24 | 6.24 | -0.06 (-0.95%) | 2,657,219 |
6 Jul 2021 | HKD | 6.26 | 6.35 | 6.22 | 6.3 | 6.3 | +0.04 (+0.64%) | 1,784,800 |
5 Jul 2021 | HKD | 6.33 | 6.36 | 6.26 | 6.26 | 6.26 | -0.09 (-1.42%) | 1,312,200 |
2 Jul 2021 | HKD | 6.51 | 6.57 | 6.29 | 6.35 | 6.35 | -0.29 (-4.37%) | 4,578,400 |
30 Jun 2021 | HKD | 6.66 | 6.74 | 6.61 | 6.64 | 6.64 | -0.02 (-0.30%) | 1,663,400 |
29 Jun 2021 | HKD | 6.75 | 6.9 | 6.63 | 6.66 | 6.66 | -0.09 (-1.33%) | 2,640,800 |
28 Jun 2021 | HKD | 6.79 | 6.81 | 6.65 | 6.75 | 6.75 | -0.02 (-0.30%) | 1,790,600 |
25 Jun 2021 | HKD | 6.55 | 6.84 | 6.52 | 6.77 | 6.77 | +0.25 (+3.83%) | 5,826,000 |
24 Jun 2021 | HKD | 6.53 | 6.67 | 6.52 | 6.52 | 6.52 | -0.01 (-0.15%) | 1,704,200 |
23 Jun 2021 | HKD | 6.6 | 6.62 | 6.52 | 6.53 | 6.53 | -0.02 (-0.31%) | 1,309,400 |
22 Jun 2021 | HKD | 6.65 | 6.66 | 6.52 | 6.55 | 6.55 | -0.02 (-0.30%) | 2,122,000 |
21 Jun 2021 | HKD | 6.7 | 6.77 | 6.55 | 6.57 | 6.57 | -0.15 (-2.23%) | 1,405,200 |
18 Jun 2021 | HKD | 6.67 | 6.72 | 6.58 | 6.72 | 6.72 | +0.16 (+2.44%) | 2,471,400 |
17 Jun 2021 | HKD | 6.58 | 6.68 | 6.56 | 6.56 | 6.56 | -0.03 (-0.46%) | 1,537,400 |
16 Jun 2021 | HKD | 6.63 | 6.74 | 6.55 | 6.59 | 6.59 | -0.04 (-0.60%) | 3,227,400 |
15 Jun 2021 | HKD | 6.83 | 6.83 | 6.62 | 6.63 | 6.63 | -0.2 (-2.93%) | 3,875,600 |
11 Jun 2021 | HKD | 7.06 | 7.06 | 6.78 | 6.83 | 6.83 | -0.13 (-1.87%) | 4,232,000 |
10 Jun 2021 | HKD | 7.03 | 7.14 | 6.9 | 6.96 | 6.96 | -0.07 (-1.00%) | 3,549,000 |
9 Jun 2021 | HKD | 7.28 | 7.31 | 6.97 | 7.03 | 7.03 | -0.23 (-3.17%) | 7,280,800 |