Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 3.75 | 3.86 | 3.75 | 3.83 | 3.83 | +0.1 (+2.68%) | 270,000 |
11 Sep 2020 | HKD | 3.74 | 3.77 | 3.73 | 3.73 | 3.73 | -0.01 (-0.27%) | 168,000 |
10 Sep 2020 | HKD | 3.72 | 3.75 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 80,000 |
9 Sep 2020 | HKD | 3.79 | 3.79 | 3.73 | 3.75 | 3.75 | -0.06 (-1.57%) | 230,473 |
8 Sep 2020 | HKD | 3.77 | 3.81 | 3.72 | 3.81 | 3.81 | +0.05 (+1.33%) | 200,000 |
7 Sep 2020 | HKD | 3.77 | 3.77 | 3.72 | 3.76 | 3.76 | -0.01 (-0.27%) | 276,000 |
4 Sep 2020 | HKD | 3.75 | 3.81 | 3.75 | 3.77 | 3.77 | -0.05 (-1.31%) | 192,000 |
3 Sep 2020 | HKD | 3.83 | 3.84 | 3.79 | 3.82 | 3.82 | -0.01 (-0.26%) | 356,989 |
2 Sep 2020 | HKD | 3.82 | 3.83 | 3.75 | 3.83 | 3.83 | +0.03 (+0.79%) | 422,000 |
1 Sep 2020 | HKD | 3.82 | 3.82 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 452,000 |
31 Aug 2020 | HKD | 3.73 | 3.8 | 3.73 | 3.8 | 3.8 | +0.07 (+1.88%) | 942,000 |
28 Aug 2020 | HKD | 3.7 | 3.74 | 3.7 | 3.73 | 3.73 | +0.02 (+0.54%) | 204,000 |
27 Aug 2020 | HKD | 3.75 | 3.76 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 206,005 |
26 Aug 2020 | HKD | 3.74 | 3.74 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 255,000 |
25 Aug 2020 | HKD | 3.77 | 3.77 | 3.72 | 3.73 | 3.73 | -0.04 (-1.06%) | 104,000 |
24 Aug 2020 | HKD | 3.79 | 3.79 | 3.75 | 3.77 | 3.77 | 0.0 (0.0%) | 114,000 |
21 Aug 2020 | HKD | 3.71 | 3.8 | 3.66 | 3.77 | 3.77 | +0.09 (+2.45%) | 1,284,000 |
20 Aug 2020 | HKD | 3.74 | 3.75 | 3.67 | 3.68 | 3.68 | -0.09 (-2.39%) | 916,000 |
19 Aug 2020 | HKD | 3.62 | 3.78 | 3.62 | 3.77 | 3.77 | -0.04 (-1.05%) | 124,000 |
18 Aug 2020 | HKD | 3.77 | 3.81 | 3.76 | 3.81 | 3.81 | +0.04 (+1.06%) | 694,000 |
17 Aug 2020 | HKD | 3.75 | 3.8 | 3.75 | 3.77 | 3.77 | +0.01 (+0.27%) | 592,000 |
14 Aug 2020 | HKD | 3.76 | 3.79 | 3.74 | 3.76 | 3.76 | 0.0 (0.0%) | 322,000 |
13 Aug 2020 | HKD | 3.79 | 3.79 | 3.75 | 3.76 | 3.76 | +0.01 (+0.27%) | 172,000 |
12 Aug 2020 | HKD | 3.77 | 3.77 | 3.72 | 3.75 | 3.75 | -0.03 (-0.79%) | 268,000 |
11 Aug 2020 | HKD | 3.76 | 3.79 | 3.76 | 3.78 | 3.78 | +0.02 (+0.53%) | 354,000 |
10 Aug 2020 | HKD | 3.71 | 3.76 | 3.71 | 3.76 | 3.76 | +0.01 (+0.27%) | 406,000 |
7 Aug 2020 | HKD | 3.75 | 3.79 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 190,000 |
6 Aug 2020 | HKD | 3.79 | 3.8 | 3.77 | 3.8 | 3.8 | -0.01 (-0.26%) | 108,000 |
5 Aug 2020 | HKD | 3.78 | 3.81 | 3.76 | 3.81 | 3.81 | -0.01 (-0.26%) | 500,000 |
4 Aug 2020 | HKD | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | +0.1 (+2.69%) | 548,400 |