Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 6.83 | 6.85 | 6.73 | 6.76 | 6.76 | -0.03 (-0.44%) | 1,331,200 |
9 Dec 2020 | HKD | 7.03 | 7.13 | 6.77 | 6.79 | 6.79 | -0.22 (-3.14%) | 2,473,200 |
8 Dec 2020 | HKD | 7.17 | 7.17 | 6.9 | 7.01 | 7.01 | -0.05 (-0.71%) | 2,178,000 |
7 Dec 2020 | HKD | 7.26 | 7.29 | 7.06 | 7.06 | 7.06 | -0.19 (-2.62%) | 1,951,400 |
4 Dec 2020 | HKD | 7.33 | 7.35 | 7.12 | 7.25 | 7.25 | -0.13 (-1.76%) | 3,691,000 |
3 Dec 2020 | HKD | 7.44 | 7.47 | 7.3 | 7.38 | 7.38 | 0.0 (0.0%) | 2,097,200 |
2 Dec 2020 | HKD | 7.78 | 7.78 | 7.34 | 7.38 | 7.38 | -0.28 (-3.66%) | 5,884,400 |
1 Dec 2020 | HKD | 7.22 | 7.76 | 7.2 | 7.66 | 7.66 | +0.45 (+6.24%) | 4,840,200 |
30 Nov 2020 | HKD | 7.45 | 7.75 | 7.21 | 7.21 | 7.21 | -0.18 (-2.44%) | 6,593,000 |
27 Nov 2020 | HKD | 7.29 | 7.4 | 7.15 | 7.39 | 7.39 | +0.23 (+3.21%) | 2,556,200 |
26 Nov 2020 | HKD | 7.12 | 7.27 | 7.1 | 7.16 | 7.16 | +0.05 (+0.70%) | 866,600 |
25 Nov 2020 | HKD | 7.15 | 7.48 | 7.06 | 7.11 | 7.11 | -0.05 (-0.70%) | 2,128,800 |
24 Nov 2020 | HKD | 7.42 | 7.42 | 7.12 | 7.16 | 7.16 | -0.21 (-2.85%) | 1,455,800 |
23 Nov 2020 | HKD | 7.25 | 7.51 | 7.14 | 7.37 | 7.37 | +0.16 (+2.22%) | 5,133,200 |
20 Nov 2020 | HKD | 7.09 | 7.26 | 7.03 | 7.21 | 7.21 | +0.14 (+1.98%) | 2,562,000 |
19 Nov 2020 | HKD | 7.14 | 7.14 | 6.94 | 7.07 | 7.07 | -0.07 (-0.98%) | 1,729,000 |
18 Nov 2020 | HKD | 6.94 | 7.36 | 6.94 | 7.14 | 7.14 | +0.23 (+3.33%) | 4,468,600 |
17 Nov 2020 | HKD | 7.07 | 7.07 | 6.87 | 6.91 | 6.91 | -0.06 (-0.86%) | 1,225,800 |
16 Nov 2020 | HKD | 6.98 | 7.02 | 6.9 | 6.97 | 6.97 | +0.09 (+1.31%) | 1,326,800 |
13 Nov 2020 | HKD | 7.09 | 7.1 | 6.85 | 6.88 | 6.88 | -0.27 (-3.78%) | 1,944,800 |
12 Nov 2020 | HKD | 7.32 | 7.32 | 7.07 | 7.15 | 7.15 | -0.04 (-0.56%) | 1,148,600 |
11 Nov 2020 | HKD | 7.15 | 7.3 | 7.1 | 7.19 | 7.19 | -0.01 (-0.14%) | 2,744,800 |
10 Nov 2020 | HKD | 7.53 | 7.53 | 7.06 | 7.2 | 7.2 | -0.1 (-1.37%) | 2,678,400 |
9 Nov 2020 | HKD | 7.09 | 7.58 | 7.02 | 7.3 | 7.3 | +0.31 (+4.43%) | 5,651,000 |
6 Nov 2020 | HKD | 6.92 | 7.08 | 6.88 | 6.99 | 6.99 | +0.07 (+1.01%) | 4,349,800 |
5 Nov 2020 | HKD | 6.69 | 6.93 | 6.65 | 6.92 | 6.92 | +0.36 (+5.49%) | 6,677,200 |
4 Nov 2020 | HKD | 6.67 | 6.67 | 6.47 | 6.56 | 6.56 | -0.11 (-1.65%) | 2,751,400 |
3 Nov 2020 | HKD | 6.52 | 6.78 | 6.43 | 6.67 | 6.67 | +0.25 (+3.89%) | 4,347,000 |
2 Nov 2020 | HKD | 6.44 | 6.62 | 6.36 | 6.42 | 6.42 | +0.14 (+2.23%) | 3,349,800 |
30 Oct 2020 | HKD | 6.67 | 6.68 | 6.28 | 6.28 | 6.28 | -0.34 (-5.14%) | 5,690,600 |