Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 3.72 | 3.77 | 3.71 | 3.72 | 3.72 | 0.0 (0.0%) | 290,000 |
31 Jul 2020 | HKD | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -0.04 (-1.06%) | 100,000 |
30 Jul 2020 | HKD | 3.72 | 3.76 | 3.71 | 3.76 | 3.76 | +0.04 (+1.08%) | 174,000 |
29 Jul 2020 | HKD | 3.74 | 3.74 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 1,190,000 |
28 Jul 2020 | HKD | 3.73 | 3.75 | 3.71 | 3.72 | 3.72 | +0.01 (+0.27%) | 90,000 |
27 Jul 2020 | HKD | 3.8 | 3.8 | 3.7 | 3.71 | 3.71 | 0.0 (0.0%) | 330,000 |
24 Jul 2020 | HKD | 3.77 | 3.8 | 3.71 | 3.71 | 3.71 | -0.09 (-2.37%) | 880,000 |
23 Jul 2020 | HKD | 3.85 | 3.86 | 3.8 | 3.8 | 3.8 | -0.04 (-1.04%) | 416,000 |
22 Jul 2020 | HKD | 3.85 | 3.85 | 3.79 | 3.84 | 3.84 | +0.04 (+1.05%) | 1,006,000 |
21 Jul 2020 | HKD | 3.81 | 3.83 | 3.78 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,356,000 |
20 Jul 2020 | HKD | 3.82 | 3.86 | 3.8 | 3.84 | 3.84 | +0.05 (+1.32%) | 136,000 |
17 Jul 2020 | HKD | 3.78 | 3.83 | 3.78 | 3.79 | 3.79 | +0.01 (+0.26%) | 392,000 |
16 Jul 2020 | HKD | 3.84 | 3.88 | 3.76 | 3.78 | 3.78 | -0.08 (-2.07%) | 544,000 |
15 Jul 2020 | HKD | 3.87 | 3.9 | 3.84 | 3.86 | 3.86 | -0.01 (-0.26%) | 192,000 |
14 Jul 2020 | HKD | 3.89 | 3.92 | 3.87 | 3.87 | 3.87 | +0.02 (+0.52%) | 604,451 |
13 Jul 2020 | HKD | 3.85 | 3.91 | 3.83 | 3.85 | 3.85 | -0.02 (-0.52%) | 1,564,000 |
10 Jul 2020 | HKD | 3.93 | 3.93 | 3.84 | 3.87 | 3.87 | -0.08 (-2.03%) | 1,606,000 |
9 Jul 2020 | HKD | 3.97 | 3.97 | 3.87 | 3.95 | 3.95 | +0.05 (+1.28%) | 1,026,000 |
8 Jul 2020 | HKD | 3.88 | 3.93 | 3.85 | 3.9 | 3.9 | -0.01 (-0.26%) | 742,000 |
7 Jul 2020 | HKD | 4 | 4 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 1,750,752 |
6 Jul 2020 | HKD | 3.76 | 3.99 | 3.76 | 3.92 | 3.92 | +0.13 (+3.43%) | 3,942,000 |
3 Jul 2020 | HKD | 3.68 | 3.79 | 3.68 | 3.79 | 3.79 | +0.13 (+3.55%) | 1,480,000 |
2 Jul 2020 | HKD | 3.59 | 3.68 | 3.59 | 3.66 | 3.66 | +0.08 (+2.23%) | 419,011 |
30 Jun 2020 | HKD | 3.61 | 3.61 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 910,000 |
29 Jun 2020 | HKD | 3.61 | 3.63 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 516,000 |
26 Jun 2020 | HKD | 3.64 | 3.64 | 3.59 | 3.61 | 3.61 | -0.03 (-0.82%) | 86,000 |
24 Jun 2020 | HKD | 3.65 | 3.65 | 3.6 | 3.64 | 3.64 | -0.01 (-0.27%) | 181,184 |
23 Jun 2020 | HKD | 3.69 | 3.69 | 3.6 | 3.65 | 3.65 | -0.05 (-1.35%) | 261,560 |
22 Jun 2020 | HKD | 3.78 | 3.78 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 654,275 |
19 Jun 2020 | HKD | 3.67 | 3.75 | 3.67 | 3.71 | 3.71 | +0.01 (+0.27%) | 544,162 |