Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 4.73 | 4.78 | 4.71 | 4.76 | 4.76 | +0.01 (+0.21%) | 1,580,800 |
17 Jun 2020 | HKD | 4.74 | 4.75 | 4.71 | 4.75 | 4.75 | +0.01 (+0.21%) | 653,000 |
16 Jun 2020 | HKD | 4.67 | 4.75 | 4.67 | 4.74 | 4.74 | +0.09 (+1.94%) | 498,000 |
15 Jun 2020 | HKD | 4.7 | 4.74 | 4.65 | 4.65 | 4.65 | -0.08 (-1.69%) | 799,400 |
12 Jun 2020 | HKD | 4.69 | 4.74 | 4.68 | 4.73 | 4.73 | -0.01 (-0.21%) | 907,600 |
11 Jun 2020 | HKD | 4.89 | 4.89 | 4.74 | 4.74 | 4.74 | -0.14 (-2.87%) | 1,413,400 |
10 Jun 2020 | HKD | 4.91 | 4.91 | 4.8 | 4.88 | 4.88 | -0.01 (-0.20%) | 2,251,400 |
9 Jun 2020 | HKD | 4.91 | 4.95 | 4.86 | 4.89 | 4.89 | -0.01 (-0.20%) | 4,508,200 |
8 Jun 2020 | HKD | 5 | 5.01 | 4.88 | 4.9 | 4.9 | -0.06 (-1.21%) | 1,710,200 |
5 Jun 2020 | HKD | 4.84 | 4.98 | 4.78 | 4.96 | 4.96 | +0.14 (+2.90%) | 1,490,600 |
4 Jun 2020 | HKD | 4.89 | 4.9 | 4.78 | 4.82 | 4.82 | -0.05 (-1.03%) | 872,200 |
3 Jun 2020 | HKD | 4.93 | 4.96 | 4.87 | 4.87 | 4.87 | -0.03 (-0.61%) | 957,400 |
2 Jun 2020 | HKD | 4.87 | 4.98 | 4.87 | 4.9 | 4.9 | -0.02 (-0.41%) | 768,800 |
1 Jun 2020 | HKD | 4.86 | 4.93 | 4.82 | 4.92 | 4.92 | +0.17 (+3.58%) | 2,196,000 |
29 May 2020 | HKD | 4.75 | 4.77 | 4.72 | 4.75 | 4.75 | -0.01 (-0.21%) | 329,400 |
28 May 2020 | HKD | 4.82 | 4.84 | 4.71 | 4.76 | 4.76 | -0.04 (-0.83%) | 437,000 |
27 May 2020 | HKD | 4.8 | 4.81 | 4.75 | 4.8 | 4.8 | +0.05 (+1.05%) | 659,200 |
26 May 2020 | HKD | 4.7 | 4.81 | 4.7 | 4.75 | 4.75 | +0.06 (+1.28%) | 732,000 |
25 May 2020 | HKD | 4.72 | 4.82 | 4.69 | 4.69 | 4.69 | +0.01 (+0.21%) | 374,400 |
22 May 2020 | HKD | 4.76 | 4.8 | 4.67 | 4.68 | 4.68 | -0.17 (-3.51%) | 874,600 |
21 May 2020 | HKD | 4.9 | 4.9 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 668,400 |
20 May 2020 | HKD | 4.91 | 4.94 | 4.83 | 4.85 | 4.85 | -0.06 (-1.22%) | 746,000 |
19 May 2020 | HKD | 4.85 | 4.96 | 4.85 | 4.91 | 4.91 | +0.07 (+1.45%) | 658,400 |
18 May 2020 | HKD | 4.85 | 4.88 | 4.81 | 4.84 | 4.84 | +0.04 (+0.83%) | 525,600 |
15 May 2020 | HKD | 4.86 | 4.88 | 4.8 | 4.8 | 4.8 | -0.03 (-0.62%) | 441,600 |
14 May 2020 | HKD | 4.91 | 4.92 | 4.79 | 4.83 | 4.83 | -0.05 (-1.02%) | 1,203,400 |
13 May 2020 | HKD | 4.9 | 4.94 | 4.86 | 4.88 | 4.88 | +0.03 (+0.62%) | 1,586,890 |
12 May 2020 | HKD | 4.91 | 4.92 | 4.85 | 4.85 | 4.85 | -0.09 (-1.82%) | 434,600 |
11 May 2020 | HKD | 4.98 | 4.99 | 4.9 | 4.94 | 4.94 | +0.08 (+1.65%) | 304,000 |
8 May 2020 | HKD | 4.84 | 4.95 | 4.76 | 4.86 | 4.86 | +0.09 (+1.89%) | 1,151,400 |