Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 6.43 | 6.64 | 6.36 | 6.61 | 6.61 | +0.02 (+0.30%) | 432,500 |
30 Aug 2019 | HKD | 6.58 | 6.99 | 6.5 | 6.59 | 6.59 | +0.02 (+0.30%) | 378,500 |
29 Aug 2019 | HKD | 6.55 | 6.6 | 6.33 | 6.57 | 6.57 | +0.05 (+0.77%) | 493,500 |
28 Aug 2019 | HKD | 6.36 | 6.75 | 6.36 | 6.52 | 6.52 | +0.19 (+3.00%) | 835,500 |
27 Aug 2019 | HKD | 6.2 | 6.5 | 6.2 | 6.33 | 6.33 | -0.16 (-2.47%) | 501,500 |
26 Aug 2019 | HKD | 6.4 | 6.69 | 6.24 | 6.49 | 6.49 | +0.1 (+1.56%) | 533,000 |
23 Aug 2019 | HKD | 6.46 | 6.55 | 6.39 | 6.39 | 6.39 | -0.05 (-0.78%) | 474,000 |
22 Aug 2019 | HKD | 6.49 | 6.5 | 6.32 | 6.44 | 6.44 | +0.09 (+1.42%) | 653,000 |
21 Aug 2019 | HKD | 6.2 | 6.49 | 6.19 | 6.35 | 6.35 | +0.06 (+0.95%) | 645,000 |
20 Aug 2019 | HKD | 6.2 | 6.29 | 5.76 | 6.29 | 6.29 | +0.12 (+1.94%) | 773,500 |
19 Aug 2019 | HKD | 6.5 | 6.5 | 6.13 | 6.17 | 6.17 | -0.56 (-8.32%) | 480,000 |
16 Aug 2019 | HKD | 6.98 | 6.98 | 6.64 | 6.73 | 6.73 | -0.07 (-1.03%) | 527,000 |
15 Aug 2019 | HKD | 6.65 | 6.99 | 6.62 | 6.8 | 6.8 | 0.0 (0.0%) | 446,000 |
14 Aug 2019 | HKD | 6.9 | 7 | 6.65 | 6.8 | 6.8 | +0.02 (+0.29%) | 431,000 |
13 Aug 2019 | HKD | 7 | 7.04 | 6.75 | 6.78 | 6.78 | -0.05 (-0.73%) | 429,500 |
12 Aug 2019 | HKD | 7.06 | 7.06 | 6.82 | 6.83 | 6.83 | -0.16 (-2.29%) | 366,500 |
9 Aug 2019 | HKD | 6.86 | 7.17 | 6.86 | 6.99 | 6.99 | +0.11 (+1.60%) | 630,500 |
8 Aug 2019 | HKD | 6.89 | 6.92 | 6.8 | 6.88 | 6.88 | +0.22 (+3.30%) | 535,000 |
7 Aug 2019 | HKD | 6.7 | 6.88 | 6.52 | 6.66 | 6.66 | +0.03 (+0.45%) | 665,000 |
6 Aug 2019 | HKD | 6.8 | 6.9 | 6.6 | 6.63 | 6.63 | +0.02 (+0.30%) | 492,000 |
5 Aug 2019 | HKD | 6.69 | 6.7 | 6.6 | 6.61 | 6.61 | -0.14 (-2.07%) | 388,500 |
2 Aug 2019 | HKD | 6.8 | 7.11 | 6.73 | 6.75 | 6.75 | -0.15 (-2.17%) | 630,000 |
1 Aug 2019 | HKD | 6.9 | 7.16 | 6.83 | 6.9 | 6.9 | -0.08 (-1.15%) | 490,500 |
31 Jul 2019 | HKD | 7 | 7.17 | 6.94 | 6.98 | 6.98 | -0.09 (-1.27%) | 262,500 |
30 Jul 2019 | HKD | 7.04 | 7.29 | 7.04 | 7.07 | 7.07 | +0.01 (+0.14%) | 472,500 |
29 Jul 2019 | HKD | 7.38 | 7.44 | 7.06 | 7.06 | 7.06 | -0.24 (-3.29%) | 387,000 |
26 Jul 2019 | HKD | 7.17 | 7.42 | 6.93 | 7.3 | 7.3 | +0.1 (+1.39%) | 449,000 |
25 Jul 2019 | HKD | 7.34 | 7.34 | 7.13 | 7.2 | 7.2 | +0.04 (+0.56%) | 356,500 |
24 Jul 2019 | HKD | 7.37 | 7.45 | 7.16 | 7.16 | 7.16 | +0.01 (+0.14%) | 487,500 |
23 Jul 2019 | HKD | 7.22 | 7.22 | 6.91 | 7.15 | 7.15 | -0.08 (-1.11%) | 447,500 |