Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | HKD | 3.56 | 3.6 | 3.45 | 3.55 | 3.55 | 0.0 (0.0%) | 572,000 |
25 Sep 2020 | HKD | 3.62 | 3.63 | 3.5 | 3.55 | 3.55 | -0.06 (-1.66%) | 241,500 |
24 Sep 2020 | HKD | 3.65 | 3.65 | 3.52 | 3.61 | 3.61 | -0.06 (-1.63%) | 339,000 |
23 Sep 2020 | HKD | 3.68 | 3.68 | 3.47 | 3.67 | 3.67 | +0.09 (+2.51%) | 382,500 |
22 Sep 2020 | HKD | 3.45 | 3.59 | 3.44 | 3.58 | 3.58 | +0.13 (+3.77%) | 721,500 |
21 Sep 2020 | HKD | 3.5 | 3.52 | 3.33 | 3.45 | 3.45 | -0.05 (-1.43%) | 285,500 |
18 Sep 2020 | HKD | 3.53 | 3.53 | 3.35 | 3.5 | 3.5 | 0.0 (0.0%) | 427,500 |
17 Sep 2020 | HKD | 3.51 | 3.52 | 3.42 | 3.5 | 3.5 | -0.01 (-0.28%) | 261,500 |
16 Sep 2020 | HKD | 3.53 | 3.56 | 3.38 | 3.51 | 3.51 | -0.07 (-1.96%) | 265,000 |
15 Sep 2020 | HKD | 3.5 | 3.58 | 3.49 | 3.58 | 3.58 | +0.18 (+5.29%) | 437,500 |
14 Sep 2020 | HKD | 3.15 | 3.45 | 3.15 | 3.4 | 3.4 | +0.13 (+3.98%) | 665,000 |
11 Sep 2020 | HKD | 3.32 | 3.4 | 3.25 | 3.27 | 3.27 | -0.05 (-1.51%) | 715,500 |
10 Sep 2020 | HKD | 3.34 | 3.42 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 538,000 |
9 Sep 2020 | HKD | 3.55 | 3.55 | 3.35 | 3.35 | 3.35 | -0.15 (-4.29%) | 650,000 |
8 Sep 2020 | HKD | 3.48 | 3.5 | 3.34 | 3.5 | 3.5 | +0.05 (+1.45%) | 924,500 |
7 Sep 2020 | HKD | 3.52 | 3.52 | 3.34 | 3.45 | 3.45 | -0.07 (-1.99%) | 658,000 |
4 Sep 2020 | HKD | 3.56 | 3.57 | 3.47 | 3.52 | 3.52 | -0.04 (-1.12%) | 402,500 |
3 Sep 2020 | HKD | 3.55 | 3.61 | 3.45 | 3.56 | 3.56 | +0.06 (+1.71%) | 256,000 |
2 Sep 2020 | HKD | 3.43 | 3.51 | 3.36 | 3.5 | 3.5 | +0.06 (+1.74%) | 333,500 |
1 Sep 2020 | HKD | 3.55 | 3.57 | 3.38 | 3.44 | 3.44 | -0.08 (-2.27%) | 480,000 |
31 Aug 2020 | HKD | 3.59 | 3.59 | 3.46 | 3.52 | 3.52 | -0.07 (-1.95%) | 587,500 |
28 Aug 2020 | HKD | 3.61 | 3.61 | 3.51 | 3.59 | 3.59 | -0.06 (-1.64%) | 283,500 |
27 Aug 2020 | HKD | 3.75 | 3.78 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 551,000 |
26 Aug 2020 | HKD | 3.59 | 3.65 | 3.45 | 3.65 | 3.65 | +0.08 (+2.24%) | 287,500 |
25 Aug 2020 | HKD | 3.55 | 3.59 | 3.42 | 3.57 | 3.57 | -0.06 (-1.65%) | 603,500 |
24 Aug 2020 | HKD | 3.65 | 3.65 | 3.47 | 3.63 | 3.63 | +0.02 (+0.55%) | 336,500 |
21 Aug 2020 | HKD | 3.58 | 3.8 | 3.45 | 3.61 | 3.61 | +0.06 (+1.69%) | 688,500 |
20 Aug 2020 | HKD | 3.56 | 3.56 | 3.37 | 3.55 | 3.55 | -0.02 (-0.56%) | 364,000 |
19 Aug 2020 | HKD | 3.5 | 3.67 | 3.45 | 3.57 | 3.57 | -0.07 (-1.92%) | 228,500 |
18 Aug 2020 | HKD | 3.63 | 3.67 | 3.51 | 3.64 | 3.64 | -0.04 (-1.09%) | 347,500 |