Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2019 | HKD | 6.87 | 6.95 | 6.8 | 6.88 | 6.88 | -0.04 (-0.58%) | 650,500 |
3 Jul 2019 | HKD | 6.86 | 6.94 | 6.81 | 6.92 | 6.92 | +0.06 (+0.87%) | 878,556 |
2 Jul 2019 | HKD | 6.88 | 6.89 | 6.75 | 6.86 | 6.86 | +0.06 (+0.88%) | 492,090 |
1 Jul 2019 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 6.85 | 6.86 | 6.78 | 6.8 | 6.8 | -0.12 (-1.73%) | 329,019 |
27 Jun 2019 | HKD | 6.76 | 6.94 | 6.68 | 6.92 | 6.92 | +0.13 (+1.91%) | 987,016 |
26 Jun 2019 | HKD | 6.77 | 6.8 | 6.67 | 6.79 | 6.79 | +0.02 (+0.30%) | 269,000 |
25 Jun 2019 | HKD | 6.84 | 6.84 | 6.65 | 6.77 | 6.77 | +0.02 (+0.30%) | 247,000 |
24 Jun 2019 | HKD | 6.62 | 6.84 | 6.62 | 6.75 | 6.75 | -0.09 (-1.32%) | 610,496 |
21 Jun 2019 | HKD | 6.84 | 6.89 | 6.48 | 6.84 | 6.84 | +0.01 (+0.15%) | 4,703,280 |
20 Jun 2019 | HKD | 6.9 | 6.9 | 6.8 | 6.83 | 6.83 | -0.01 (-0.15%) | 769,308 |
19 Jun 2019 | HKD | 6.8 | 6.86 | 6.76 | 6.84 | 6.84 | +0.09 (+1.33%) | 667,000 |
18 Jun 2019 | HKD | 6.77 | 6.79 | 6.68 | 6.75 | 6.75 | -0.02 (-0.30%) | 374,000 |
17 Jun 2019 | HKD | 6.64 | 6.81 | 6.58 | 6.77 | 6.77 | +0.13 (+1.96%) | 709,000 |
14 Jun 2019 | HKD | 6.75 | 6.75 | 6.57 | 6.64 | 6.64 | -0.03 (-0.45%) | 572,014 |
13 Jun 2019 | HKD | 6.7 | 6.72 | 6.45 | 6.67 | 6.67 | -0.01 (-0.15%) | 801,084 |
12 Jun 2019 | HKD | 6.94 | 6.94 | 6.66 | 6.68 | 6.68 | -0.27 (-3.88%) | 869,000 |
11 Jun 2019 | HKD | 6.71 | 6.96 | 6.65 | 6.95 | 6.95 | +0.25 (+3.73%) | 2,789,072 |
10 Jun 2019 | HKD | 6.55 | 6.7 | 6.51 | 6.7 | 6.7 | +0.17 (+2.60%) | 1,923,720 |
7 Jun 2019 | HKD | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 6.56 | 6.56 | 6.5 | 6.53 | 6.53 | -0.03 (-0.46%) | 522,000 |
5 Jun 2019 | HKD | 6.56 | 6.6 | 6.5 | 6.56 | 6.56 | +0.04 (+0.61%) | 1,308,080 |
4 Jun 2019 | HKD | 6.49 | 6.54 | 6.45 | 6.52 | 6.52 | +0.04 (+0.62%) | 456,500 |
3 Jun 2019 | HKD | 6.45 | 6.51 | 6.4 | 6.48 | 6.48 | +0.02 (+0.31%) | 1,187,500 |
31 May 2019 | HKD | 6.48 | 6.51 | 6.41 | 6.46 | 6.46 | -0.02 (-0.31%) | 1,026,451 |
30 May 2019 | HKD | 6.6 | 6.6 | 6.43 | 6.48 | 6.48 | -0.08 (-1.22%) | 1,946,028 |
29 May 2019 | HKD | 6.57 | 6.58 | 6.54 | 6.56 | 6.56 | -0.01 (-0.15%) | 1,301,681 |
28 May 2019 | HKD | 6.62 | 6.66 | 6.55 | 6.57 | 6.57 | -0.03 (-0.45%) | 3,740,000 |
27 May 2019 | HKD | 6.68 | 6.68 | 6.56 | 6.6 | 6.6 | -0.1 (-1.49%) | 1,081,000 |
24 May 2019 | HKD | 6.66 | 6.7 | 6.58 | 6.7 | 6.7 | +0.03 (+0.45%) | 707,000 |