Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2021 | HKD | 6.67 | 6.86 | 6.63 | 6.72 | 6.72 | +0.11 (+1.66%) | 691,000 |
1 Feb 2021 | HKD | 6.6 | 6.65 | 6.59 | 6.61 | 6.61 | +0.01 (+0.15%) | 322,000 |
29 Jan 2021 | HKD | 6.87 | 6.88 | 6.55 | 6.6 | 6.6 | -0.05 (-0.75%) | 987,822 |
28 Jan 2021 | HKD | 6.66 | 6.68 | 6.57 | 6.65 | 6.65 | +0.01 (+0.15%) | 904,000 |
27 Jan 2021 | HKD | 6.68 | 6.73 | 6.59 | 6.64 | 6.64 | -0.06 (-0.90%) | 1,478,000 |
26 Jan 2021 | HKD | 6.84 | 6.84 | 6.63 | 6.7 | 6.7 | -0.14 (-2.05%) | 1,898,000 |
25 Jan 2021 | HKD | 7.1 | 7.1 | 6.8 | 6.84 | 6.84 | -0.14 (-2.01%) | 1,553,000 |
22 Jan 2021 | HKD | 7.1 | 7.19 | 6.96 | 6.98 | 6.98 | -0.14 (-1.97%) | 1,520,655 |
21 Jan 2021 | HKD | 7.08 | 7.16 | 6.93 | 7.12 | 7.12 | +0.13 (+1.86%) | 2,122,000 |
20 Jan 2021 | HKD | 6.94 | 7.02 | 6.91 | 6.99 | 6.99 | +0.01 (+0.14%) | 1,385,000 |
19 Jan 2021 | HKD | 6.96 | 7.06 | 6.93 | 6.98 | 6.98 | -0.02 (-0.29%) | 1,678,000 |
18 Jan 2021 | HKD | 7.21 | 7.21 | 6.98 | 7 | 7 | -0.21 (-2.91%) | 1,145,411 |
15 Jan 2021 | HKD | 7.47 | 7.47 | 7.16 | 7.21 | 7.21 | -0.12 (-1.64%) | 2,148,000 |
14 Jan 2021 | HKD | 7.4 | 7.49 | 7.32 | 7.33 | 7.33 | -0.07 (-0.95%) | 4,216,000 |
13 Jan 2021 | HKD | 7.2 | 7.53 | 7.13 | 7.4 | 7.4 | +0.3 (+4.23%) | 7,387,000 |
12 Jan 2021 | HKD | 7.18 | 7.18 | 7.01 | 7.1 | 7.1 | -0.06 (-0.84%) | 4,744,000 |
11 Jan 2021 | HKD | 6.98 | 7.16 | 6.93 | 7.16 | 7.16 | +0.11 (+1.56%) | 954,521 |
8 Jan 2021 | HKD | 6.88 | 7.05 | 6.77 | 7.05 | 7.05 | +0.25 (+3.68%) | 1,228,860 |
7 Jan 2021 | HKD | 6.95 | 6.95 | 6.76 | 6.8 | 6.8 | -0.11 (-1.59%) | 491,172 |
6 Jan 2021 | HKD | 6.81 | 6.91 | 6.75 | 6.91 | 6.91 | +0.13 (+1.92%) | 450,222 |
5 Jan 2021 | HKD | 6.81 | 6.81 | 6.65 | 6.78 | 6.78 | -0.01 (-0.15%) | 658,000 |
4 Jan 2021 | HKD | 6.98 | 6.98 | 6.76 | 6.79 | 6.79 | -0.12 (-1.74%) | 765,500 |
31 Dec 2020 | HKD | 7.04 | 7.04 | 6.91 | 6.91 | 6.91 | -0.08 (-1.14%) | 476,000 |
30 Dec 2020 | HKD | 7.06 | 7.15 | 6.91 | 6.99 | 6.99 | -0.04 (-0.57%) | 694,000 |
29 Dec 2020 | HKD | 6.87 | 7.03 | 6.87 | 7.03 | 7.03 | +0.16 (+2.33%) | 498,000 |
28 Dec 2020 | HKD | 6.86 | 6.98 | 6.82 | 6.87 | 6.87 | -0.1 (-1.43%) | 294,000 |
24 Dec 2020 | HKD | 6.93 | 7.05 | 6.93 | 6.97 | 6.97 | +0.04 (+0.58%) | 216,000 |
23 Dec 2020 | HKD | 6.91 | 7.13 | 6.91 | 6.93 | 6.93 | -0.1 (-1.42%) | 1,024,000 |
22 Dec 2020 | HKD | 6.99 | 7.03 | 6.95 | 7.03 | 7.03 | -0.01 (-0.14%) | 1,696,000 |
21 Dec 2020 | HKD | 7.13 | 7.13 | 6.95 | 7.04 | 7.04 | -0.09 (-1.26%) | 964,000 |