Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | HKD | 5.73 | 5.85 | 5.69 | 5.84 | 5.84 | +0.09 (+1.57%) | 968,500 |
7 Jan 2020 | HKD | 5.35 | 5.75 | 5.35 | 5.75 | 5.75 | +0.43 (+8.08%) | 861,000 |
6 Jan 2020 | HKD | 5.4 | 5.4 | 5.25 | 5.32 | 5.32 | -0.03 (-0.56%) | 305,000 |
3 Jan 2020 | HKD | 5.44 | 5.45 | 5.27 | 5.35 | 5.35 | -0.08 (-1.47%) | 291,500 |
2 Jan 2020 | HKD | 5.55 | 5.55 | 5.4 | 5.43 | 5.43 | -0.05 (-0.91%) | 359,000 |
31 Dec 2019 | HKD | 5.59 | 5.59 | 5.48 | 5.48 | 5.48 | -0.03 (-0.54%) | 203,500 |
30 Dec 2019 | HKD | 5.63 | 5.65 | 5.51 | 5.51 | 5.51 | 0.0 (0.0%) | 387,500 |
27 Dec 2019 | HKD | 5.6 | 5.7 | 5.5 | 5.51 | 5.51 | -0.01 (-0.18%) | 451,000 |
25 Dec 2019 | HKD | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 5.55 | 5.58 | 5.52 | 5.52 | 5.52 | -0.03 (-0.54%) | 221,000 |
23 Dec 2019 | HKD | 5.7 | 5.7 | 5.55 | 5.55 | 5.55 | -0.15 (-2.63%) | 400,000 |
20 Dec 2019 | HKD | 5.75 | 5.89 | 5.64 | 5.7 | 5.7 | +0.06 (+1.06%) | 537,000 |
19 Dec 2019 | HKD | 5.65 | 5.73 | 5.58 | 5.64 | 5.64 | -0.01 (-0.18%) | 511,000 |
18 Dec 2019 | HKD | 5.66 | 5.88 | 5.63 | 5.65 | 5.65 | -0.05 (-0.88%) | 847,000 |
17 Dec 2019 | HKD | 5.83 | 5.87 | 5.69 | 5.7 | 5.7 | -0.13 (-2.23%) | 432,000 |
16 Dec 2019 | HKD | 5.86 | 5.91 | 5.75 | 5.83 | 5.83 | +0.08 (+1.39%) | 715,500 |
13 Dec 2019 | HKD | 5.66 | 5.9 | 5.61 | 5.75 | 5.75 | +0.09 (+1.59%) | 598,500 |
12 Dec 2019 | HKD | 5.85 | 5.85 | 5.64 | 5.66 | 5.66 | -0.09 (-1.57%) | 512,000 |
11 Dec 2019 | HKD | 5.96 | 6.09 | 5.67 | 5.75 | 5.75 | -0.2 (-3.36%) | 945,000 |
10 Dec 2019 | HKD | 5.9 | 6.01 | 5.76 | 5.95 | 5.95 | +0.07 (+1.19%) | 617,000 |
9 Dec 2019 | HKD | 5.81 | 5.88 | 5.76 | 5.88 | 5.88 | -0.02 (-0.34%) | 527,500 |
6 Dec 2019 | HKD | 5.74 | 5.9 | 5.74 | 5.9 | 5.9 | +0.07 (+1.20%) | 560,000 |
5 Dec 2019 | HKD | 5.79 | 6.08 | 5.76 | 5.83 | 5.83 | 0.0 (0.0%) | 435,500 |
4 Dec 2019 | HKD | 6.17 | 6.18 | 5.83 | 5.83 | 5.83 | -0.34 (-5.51%) | 523,000 |
3 Dec 2019 | HKD | 6.22 | 6.23 | 5.64 | 6.17 | 6.17 | -0.25 (-3.89%) | 903,000 |
2 Dec 2019 | HKD | 6.86 | 6.86 | 6.3 | 6.42 | 6.42 | -0.55 (-7.89%) | 1,102,800 |
29 Nov 2019 | HKD | 6.93 | 7.06 | 6.93 | 6.97 | 6.97 | +0.09 (+1.31%) | 454,000 |
28 Nov 2019 | HKD | 6.94 | 7.11 | 6.86 | 6.88 | 6.88 | -0.07 (-1.01%) | 580,500 |
27 Nov 2019 | HKD | 6.91 | 6.96 | 6.67 | 6.95 | 6.95 | 0.0 (0.0%) | 611,000 |
26 Nov 2019 | HKD | 6.98 | 7.09 | 6.9 | 6.95 | 6.95 | -0.15 (-2.11%) | 519,500 |