Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2020 | HKD | 6.22 | 6.24 | 6.22 | 6.22 | 6.22 | 0.0 (0.0%) | 759,000 |
19 Aug 2020 | HKD | 6.24 | 6.25 | 6.21 | 6.22 | 6.22 | 0.0 (0.0%) | 325,000 |
18 Aug 2020 | HKD | 6.22 | 6.27 | 6.2 | 6.22 | 6.22 | -0.02 (-0.32%) | 9,685,000 |
17 Aug 2020 | HKD | 6.21 | 6.25 | 6.21 | 6.24 | 6.24 | +0.02 (+0.32%) | 3,642,500 |
14 Aug 2020 | HKD | 6.22 | 6.24 | 6.22 | 6.22 | 6.22 | 0.0 (0.0%) | 764,050 |
13 Aug 2020 | HKD | 6.22 | 6.24 | 6.21 | 6.22 | 6.22 | -0.01 (-0.16%) | 768,000 |
12 Aug 2020 | HKD | 6.21 | 6.25 | 6.21 | 6.23 | 6.23 | 0.0 (0.0%) | 2,141,000 |
11 Aug 2020 | HKD | 6.21 | 6.25 | 6.21 | 6.23 | 6.23 | +0.01 (+0.16%) | 1,323,000 |
10 Aug 2020 | HKD | 6.21 | 6.25 | 6.2 | 6.22 | 6.22 | +0.04 (+0.65%) | 3,732,500 |
7 Aug 2020 | HKD | 6.21 | 6.23 | 6.18 | 6.18 | 6.18 | -0.03 (-0.48%) | 3,819,500 |
6 Aug 2020 | HKD | 6.21 | 6.23 | 6.2 | 6.21 | 6.21 | -0.01 (-0.16%) | 789,000 |
5 Aug 2020 | HKD | 6.21 | 6.24 | 6.2 | 6.22 | 6.22 | 0.0 (0.0%) | 1,163,000 |
4 Aug 2020 | HKD | 6.21 | 6.24 | 6.21 | 6.22 | 6.22 | 0.0 (0.0%) | 1,219,750 |
3 Aug 2020 | HKD | 6.23 | 6.25 | 6.18 | 6.22 | 6.22 | -0.03 (-0.48%) | 1,899,000 |
31 Jul 2020 | HKD | 6.26 | 6.26 | 6.23 | 6.25 | 6.25 | -0.01 (-0.16%) | 2,727,734 |
30 Jul 2020 | HKD | 6.22 | 6.26 | 6.22 | 6.26 | 6.26 | +0.04 (+0.64%) | 2,329,000 |
29 Jul 2020 | HKD | 6.23 | 6.25 | 6.22 | 6.22 | 6.22 | -0.02 (-0.32%) | 1,183,000 |
28 Jul 2020 | HKD | 6.22 | 6.29 | 6.22 | 6.24 | 6.24 | 0.0 (0.0%) | 1,228,896 |
27 Jul 2020 | HKD | 6.23 | 6.25 | 6.21 | 6.24 | 6.24 | +0.03 (+0.48%) | 4,555,000 |
24 Jul 2020 | HKD | 6.25 | 6.25 | 6.15 | 6.21 | 6.21 | -0.03 (-0.48%) | 1,688,000 |
23 Jul 2020 | HKD | 6.23 | 6.25 | 6.21 | 6.24 | 6.24 | +0.03 (+0.48%) | 1,225,000 |
22 Jul 2020 | HKD | 6.19 | 6.26 | 6.16 | 6.21 | 6.21 | -0.01 (-0.16%) | 1,756,531 |
21 Jul 2020 | HKD | 6.24 | 6.26 | 6.2 | 6.22 | 6.22 | -0.01 (-0.16%) | 2,452,000 |
20 Jul 2020 | HKD | 6.25 | 6.25 | 6.2 | 6.23 | 6.23 | +0.02 (+0.32%) | 2,537,000 |
17 Jul 2020 | HKD | 6.21 | 6.21 | 6.15 | 6.21 | 6.21 | +0.03 (+0.49%) | 2,747,000 |
16 Jul 2020 | HKD | 6.2 | 6.22 | 6.1 | 6.18 | 6.18 | -0.02 (-0.32%) | 4,058,000 |
15 Jul 2020 | HKD | 6.21 | 6.22 | 6.19 | 6.2 | 6.2 | 0.0 (0.0%) | 8,145,750 |
14 Jul 2020 | HKD | 6.2 | 6.25 | 6.18 | 6.2 | 6.2 | -0.02 (-0.32%) | 5,622,451 |
13 Jul 2020 | HKD | 6.21 | 6.25 | 6.17 | 6.22 | 6.22 | -0.03 (-0.48%) | 8,401,256 |
10 Jul 2020 | HKD | 6.26 | 6.32 | 6.24 | 6.25 | 6.25 | -0.01 (-0.16%) | 17,474,250 |