Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2020 | HKD | 6.25 | 6.26 | 6.1 | 6.16 | 6.16 | -0.12 (-1.91%) | 815,000 |
21 Sep 2020 | HKD | 6.4 | 6.46 | 6.25 | 6.28 | 6.28 | -0.19 (-2.94%) | 1,405,002 |
18 Sep 2020 | HKD | 6.44 | 6.53 | 6.37 | 6.47 | 6.47 | +0.08 (+1.25%) | 1,707,478 |
17 Sep 2020 | HKD | 6.68 | 6.68 | 6.39 | 6.39 | 6.39 | -0.21 (-3.18%) | 760,612 |
16 Sep 2020 | HKD | 6.66 | 6.71 | 6.55 | 6.6 | 6.6 | -0.04 (-0.60%) | 1,200,000 |
15 Sep 2020 | HKD | 6.62 | 6.7 | 6.62 | 6.64 | 6.64 | +0.02 (+0.30%) | 1,026,000 |
14 Sep 2020 | HKD | 6.75 | 6.75 | 6.56 | 6.62 | 6.62 | -0.11 (-1.63%) | 857,672 |
11 Sep 2020 | HKD | 6.7 | 6.82 | 6.63 | 6.73 | 6.73 | +0.19 (+2.91%) | 1,568,000 |
10 Sep 2020 | HKD | 6.45 | 6.65 | 6.38 | 6.54 | 6.54 | +0.16 (+2.51%) | 1,648,004 |
9 Sep 2020 | HKD | 6.39 | 6.41 | 6.32 | 6.38 | 6.38 | +0.02 (+0.31%) | 670,000 |
8 Sep 2020 | HKD | 6.45 | 6.5 | 6.27 | 6.36 | 6.36 | -0.03 (-0.47%) | 1,475,648 |
7 Sep 2020 | HKD | 6.49 | 6.55 | 6.35 | 6.39 | 6.39 | -0.1 (-1.54%) | 4,524,000 |
4 Sep 2020 | HKD | 6.57 | 6.6 | 6.42 | 6.49 | 6.49 | -0.14 (-2.11%) | 1,996,047 |
3 Sep 2020 | HKD | 6.63 | 6.65 | 6.54 | 6.63 | 6.63 | +0.03 (+0.45%) | 1,623,111 |
2 Sep 2020 | HKD | 6.49 | 6.66 | 6.4 | 6.6 | 6.6 | +0.15 (+2.33%) | 4,395,548 |
1 Sep 2020 | HKD | 6.31 | 6.45 | 6.22 | 6.45 | 6.45 | +0.14 (+2.22%) | 3,781,000 |
31 Aug 2020 | HKD | 6.5 | 6.5 | 6.23 | 6.31 | 6.31 | -0.14 (-2.17%) | 5,842,000 |
28 Aug 2020 | HKD | 6.45 | 6.54 | 6.3 | 6.45 | 6.45 | +0.06 (+0.94%) | 3,426,800 |
27 Aug 2020 | HKD | 6.48 | 6.48 | 6.28 | 6.39 | 6.39 | -0.05 (-0.78%) | 1,344,000 |
26 Aug 2020 | HKD | 6.5 | 6.52 | 6.38 | 6.44 | 6.44 | +0.03 (+0.47%) | 2,022,000 |
25 Aug 2020 | HKD | 6.29 | 6.46 | 6.14 | 6.41 | 6.41 | +0.17 (+2.72%) | 2,228,000 |
24 Aug 2020 | HKD | 6.03 | 6.38 | 6.03 | 6.24 | 6.24 | +0.13 (+2.13%) | 1,901,695 |
21 Aug 2020 | HKD | 6.1 | 6.2 | 6.02 | 6.11 | 6.11 | +0.03 (+0.49%) | 3,038,000 |
20 Aug 2020 | HKD | 6.21 | 6.21 | 6 | 6.08 | 6.08 | -0.13 (-2.09%) | 779,000 |
19 Aug 2020 | HKD | 6.28 | 6.29 | 6.11 | 6.21 | 6.21 | +0.01 (+0.16%) | 494,000 |
18 Aug 2020 | HKD | 6.22 | 6.22 | 6.06 | 6.2 | 6.2 | 0.0 (0.0%) | 992,500 |
17 Aug 2020 | HKD | 6.15 | 6.2 | 6.13 | 6.2 | 6.2 | 0.0 (0.0%) | 823,000 |
14 Aug 2020 | HKD | 5.99 | 6.22 | 5.94 | 6.2 | 6.2 | +0.24 (+4.03%) | 3,208,000 |
13 Aug 2020 | HKD | 6.03 | 6.08 | 5.96 | 5.96 | 5.96 | -0.12 (-1.97%) | 3,592,000 |
12 Aug 2020 | HKD | 5.94 | 6.1 | 5.94 | 6.08 | 6.08 | +0.14 (+2.36%) | 5,178,000 |