Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2021 | HKD | 7.35 | 7.5 | 7.11 | 7.2 | 7.2 | -0.14 (-1.91%) | 2,043,000 |
20 Jan 2021 | HKD | 7.3 | 7.43 | 7.14 | 7.34 | 7.34 | +0.02 (+0.27%) | 2,857,810 |
19 Jan 2021 | HKD | 7.12 | 7.36 | 7.12 | 7.32 | 7.32 | +0.27 (+3.83%) | 3,777,000 |
18 Jan 2021 | HKD | 7 | 7.1 | 6.98 | 7.05 | 7.05 | -0.05 (-0.70%) | 1,094,912 |
15 Jan 2021 | HKD | 7.12 | 7.12 | 6.98 | 7.1 | 7.1 | -0.02 (-0.28%) | 1,529,120 |
14 Jan 2021 | HKD | 7.09 | 7.16 | 7.01 | 7.12 | 7.12 | +0.12 (+1.71%) | 1,068,060 |
13 Jan 2021 | HKD | 7.14 | 7.14 | 6.96 | 7 | 7 | -0.06 (-0.85%) | 2,478,126 |
12 Jan 2021 | HKD | 7.02 | 7.13 | 6.96 | 7.06 | 7.06 | +0.04 (+0.57%) | 2,698,000 |
11 Jan 2021 | HKD | 7.38 | 7.48 | 6.9 | 7.02 | 7.02 | -0.36 (-4.88%) | 4,464,528 |
8 Jan 2021 | HKD | 7.62 | 7.75 | 7.23 | 7.38 | 7.38 | -0.23 (-3.02%) | 3,091,402 |
7 Jan 2021 | HKD | 7.74 | 7.78 | 7.46 | 7.61 | 7.61 | -0.13 (-1.68%) | 3,182,868 |
6 Jan 2021 | HKD | 7.26 | 7.8 | 7.23 | 7.74 | 7.74 | +0.53 (+7.35%) | 7,623,118 |
5 Jan 2021 | HKD | 7.28 | 7.28 | 7.15 | 7.21 | 7.21 | -0.07 (-0.96%) | 1,413,500 |
4 Jan 2021 | HKD | 7.1 | 7.35 | 7.05 | 7.28 | 7.28 | +0.23 (+3.26%) | 2,321,500 |
31 Dec 2020 | HKD | 7.05 | 7.11 | 7.03 | 7.05 | 7.05 | -0.07 (-0.98%) | 543,740 |
30 Dec 2020 | HKD | 6.96 | 7.18 | 6.95 | 7.12 | 7.12 | +0.16 (+2.30%) | 1,566,000 |
29 Dec 2020 | HKD | 7.01 | 7.01 | 6.9 | 6.96 | 6.96 | +0.02 (+0.29%) | 733,066 |
28 Dec 2020 | HKD | 6.94 | 6.99 | 6.88 | 6.94 | 6.94 | +0.02 (+0.29%) | 1,005,614 |
24 Dec 2020 | HKD | 7.01 | 7.05 | 6.91 | 6.92 | 6.92 | -0.24 (-3.35%) | 532,000 |
23 Dec 2020 | HKD | 6.91 | 7.16 | 6.91 | 7.16 | 7.16 | +0.16 (+2.29%) | 1,067,000 |
22 Dec 2020 | HKD | 7.21 | 7.21 | 6.92 | 7 | 7 | -0.21 (-2.91%) | 1,024,933 |
21 Dec 2020 | HKD | 7 | 7.25 | 6.98 | 7.21 | 7.21 | +0.24 (+3.44%) | 2,162,692 |
18 Dec 2020 | HKD | 6.95 | 7.02 | 6.93 | 6.97 | 6.97 | +0.04 (+0.58%) | 1,017,136 |
17 Dec 2020 | HKD | 6.9 | 6.95 | 6.86 | 6.93 | 6.93 | +0.06 (+0.87%) | 582,300 |
16 Dec 2020 | HKD | 6.99 | 6.99 | 6.85 | 6.87 | 6.87 | -0.14 (-2.00%) | 714,000 |
15 Dec 2020 | HKD | 6.93 | 7.05 | 6.83 | 7.01 | 7.01 | +0.08 (+1.15%) | 1,104,000 |
14 Dec 2020 | HKD | 7 | 7 | 6.83 | 6.93 | 6.93 | -0.02 (-0.29%) | 1,401,500 |
11 Dec 2020 | HKD | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | +0.03 (+0.43%) | 1,267,064 |
10 Dec 2020 | HKD | 6.89 | 6.93 | 6.8 | 6.92 | 6.92 | +0.04 (+0.58%) | 1,317,000 |
9 Dec 2020 | HKD | 6.89 | 6.96 | 6.86 | 6.88 | 6.88 | -0.07 (-1.01%) | 924,528 |