Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 3.7 | 3.74 | 3.67 | 3.7 | 3.7 | -0.02 (-0.54%) | 270,000 |
17 Jun 2020 | HKD | 3.7 | 3.72 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 186,000 |
16 Jun 2020 | HKD | 3.67 | 3.72 | 3.64 | 3.72 | 3.72 | +0.09 (+2.48%) | 406,000 |
15 Jun 2020 | HKD | 3.68 | 3.68 | 3.62 | 3.63 | 3.63 | -0.06 (-1.63%) | 494,000 |
12 Jun 2020 | HKD | 3.68 | 3.73 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 518,000 |
11 Jun 2020 | HKD | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -0.01 (-0.27%) | 802,000 |
10 Jun 2020 | HKD | 3.76 | 3.76 | 3.71 | 3.73 | 3.73 | -0.05 (-1.32%) | 618,000 |
9 Jun 2020 | HKD | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | +0.06 (+1.61%) | 272,000 |
8 Jun 2020 | HKD | 3.72 | 3.77 | 3.72 | 3.72 | 3.72 | -0.03 (-0.80%) | 450,000 |
5 Jun 2020 | HKD | 3.68 | 3.77 | 3.68 | 3.75 | 3.75 | +0.07 (+1.90%) | 554,000 |
4 Jun 2020 | HKD | 3.67 | 3.72 | 3.67 | 3.68 | 3.68 | +0.02 (+0.55%) | 248,000 |
3 Jun 2020 | HKD | 3.64 | 3.72 | 3.64 | 3.66 | 3.66 | +0.06 (+1.67%) | 576,000 |
2 Jun 2020 | HKD | 3.6 | 3.63 | 3.59 | 3.6 | 3.6 | +0.01 (+0.28%) | 588,000 |
1 Jun 2020 | HKD | 3.57 | 3.61 | 3.55 | 3.59 | 3.59 | +0.08 (+2.28%) | 410,700 |
29 May 2020 | HKD | 3.53 | 3.59 | 3.51 | 3.51 | 3.51 | -0.02 (-0.57%) | 442,000 |
28 May 2020 | HKD | 3.54 | 3.65 | 3.47 | 3.53 | 3.53 | -0.26 (-6.86%) | 1,236,000 |
27 May 2020 | HKD | 3.84 | 3.84 | 3.79 | 3.79 | 3.79 | -0.04 (-1.04%) | 1,496,000 |
26 May 2020 | HKD | 3.82 | 3.85 | 3.81 | 3.83 | 3.83 | +0.03 (+0.79%) | 504,000 |
25 May 2020 | HKD | 3.79 | 3.85 | 3.76 | 3.8 | 3.8 | -0.01 (-0.26%) | 1,970,000 |
22 May 2020 | HKD | 3.81 | 3.82 | 3.77 | 3.81 | 3.81 | -0.03 (-0.78%) | 1,282,000 |
21 May 2020 | HKD | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 1,190,549 |
20 May 2020 | HKD | 3.88 | 3.89 | 3.84 | 3.84 | 3.84 | -0.05 (-1.29%) | 561,567 |
19 May 2020 | HKD | 3.98 | 3.99 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 1,696,000 |
18 May 2020 | HKD | 3.82 | 3.91 | 3.8 | 3.89 | 3.89 | +0.07 (+1.83%) | 770,008 |
15 May 2020 | HKD | 3.83 | 3.85 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 1,901,329 |
14 May 2020 | HKD | 3.86 | 3.88 | 3.83 | 3.83 | 3.83 | -0.06 (-1.54%) | 952,000 |
13 May 2020 | HKD | 3.91 | 3.91 | 3.88 | 3.89 | 3.89 | -0.02 (-0.51%) | 308,000 |
12 May 2020 | HKD | 3.95 | 3.95 | 3.87 | 3.91 | 3.91 | -0.05 (-1.26%) | 1,356,000 |
11 May 2020 | HKD | 3.99 | 3.99 | 3.95 | 3.96 | 3.96 | 0.0 (0.0%) | 446,000 |
8 May 2020 | HKD | 3.93 | 3.97 | 3.9 | 3.96 | 3.96 | +0.06 (+1.54%) | 1,456,000 |