HRnetGroup
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-24 | CHZ.SI | SGD | $0.4900 | $0.4900 | $0.5200 | $0.4950 | $0.5100 | 98,100 | |
| 2020-04-23 | CHZ.SI | SGD | $0.5150 | $0.4850 | $0.5150 | $0.5100 | $0.5150 | 112,700 | |
| 2020-04-22 | CHZ.SI | SGD | $0.4900 | $0.4750 | $0.4900 | $0.4850 | $0.4900 | 37,600 | |
| 2020-04-21 | CHZ.SI | SGD | $0.4700 | $0.4700 | $0.4800 | $0.4700 | $0.4750 | 95,800 | |
| 2020-04-20 | CHZ.SI | SGD | $0.4800 | $0.4800 | $0.4900 | $0.4800 | $0.4900 | 135,200 | |
| 2020-04-17 | CHZ.SI | SGD | $0.4850 | $0.4650 | $0.4900 | $0.4850 | $0.4900 | 305,000 | |
| 2020-04-16 | CHZ.SI | SGD | $0.4600 | $0.4550 | $0.4650 | $0.4550 | $0.4600 | 66,600 | |
| 2020-04-15 | CHZ.SI | SGD | $0.4500 | $0.4500 | $0.4700 | $0.4500 | $0.4600 | 134,900 | |
| 2020-04-14 | CHZ.SI | SGD | $0.4550 | $0.4550 | $0.4800 | $0.4600 | $0.4800 | 149,900 | |
| 2020-04-13 | CHZ.SI | SGD | $0.4600 | $0.4500 | $0.4650 | $0.4550 | $0.4600 | 155,900 | |
| 2020-04-09 | CHZ.SI | SGD | $0.4500 | $0.4500 | $0.4700 | $0.4550 | $0.4600 | 345,100 | |
| 2020-04-08 | CHZ.SI | SGD | $0.4500 | $0.4450 | $0.4550 | $0.4500 | $0.4550 | 214,800 | |
| 2020-04-07 | CHZ.SI | SGD | $0.4600 | $0.4200 | $0.4600 | $0.4550 | $0.4600 | 274,200 | |
| 2020-04-06 | CHZ.SI | SGD | $0.4200 | $0.4200 | $0.4300 | $0.4150 | $0.4250 | 482,800 | |
| 2020-04-03 | CHZ.SI | SGD | $0.4100 | $0.4050 | $0.4300 | $0.4100 | $0.4150 | 812,400 | |
| 2020-04-02 | CHZ.SI | SGD | $0.4300 | $0.4250 | $0.4300 | $0.4250 | $0.4300 | 61,000 | |
| 2020-04-01 | CHZ.SI | SGD | $0.4300 | $0.4250 | $0.4300 | $0.4250 | $0.4350 | 1,634,800 | |
| 2020-03-31 | CHZ.SI | SGD | $0.4300 | $0.4250 | $0.4350 | $0.4300 | $0.4400 | 1,503,700 | |
| 2020-03-30 | CHZ.SI | SGD | $0.4300 | $0.4200 | $0.4450 | $0.4200 | $0.4300 | 1,387,600 | |
| 2020-03-27 | CHZ.SI | SGD | $0.4400 | $0.4300 | $0.4550 | $0.4350 | $0.4400 | 809,500 | |
| 2020-03-26 | CHZ.SI | SGD | $0.4350 | $0.4250 | $0.4450 | $0.4300 | $0.4350 | 524,000 | |
| 2020-03-25 | CHZ.SI | SGD | $0.4350 | $0.4300 | $0.4450 | $0.4300 | $0.4350 | 299,000 | |
| 2020-03-24 | CHZ.SI | SGD | $0.4250 | $0.4200 | $0.4300 | $0.4250 | $0.4300 | 72,700 | |
| 2020-03-23 | CHZ.SI | SGD | $0.4150 | $0.4050 | $0.4450 | $0.4100 | $0.4150 | 2,371,800 | |
| 2020-03-20 | CHZ.SI | SGD | $0.4500 | $0.4300 | $0.4550 | $0.4400 | $0.4500 | 991,100 | |
| 2020-03-19 | CHZ.SI | SGD | $0.4500 | $0.4350 | $0.4700 | $0.4400 | $0.4500 | 1,022,400 | |
| 2020-03-18 | CHZ.SI | SGD | $0.4500 | $0.4500 | $0.4750 | $0.4500 | $0.4600 | 1,189,900 | |
| 2020-03-17 | CHZ.SI | SGD | $0.4550 | $0.4300 | $0.4550 | $0.4550 | $0.4600 | 253,700 | |
| 2020-03-16 | CHZ.SI | SGD | $0.4500 | $0.4450 | $0.4700 | $0.4450 | $0.4600 | 1,105,100 | |
| 2020-03-13 | CHZ.SI | SGD | $0.4700 | $0.4550 | $0.4900 | $0.4650 | $0.4750 | 240,100 | |
| 2020-03-12 | CHZ.SI | SGD | $0.4950 | $0.4800 | $0.5000 | $0.4850 | $0.4950 | 267,400 | |
| 2020-03-11 | CHZ.SI | SGD | $0.5000 | $0.5000 | $0.5100 | $0.5000 | $0.5050 | 236,800 | |
| 2020-03-10 | CHZ.SI | SGD | $0.5200 | $0.4800 | $0.5200 | $0.5100 | $0.5200 | 172,500 | |
| 2020-03-09 | CHZ.SI | SGD | $0.5000 | $0.4850 | $0.5250 | $0.4900 | $0.5000 | 1,005,700 | |
| 2020-03-06 | CHZ.SI | SGD | $0.5250 | $0.5200 | $0.5500 | $0.5250 | $0.5400 | 534,500 | |
| 2020-03-05 | CHZ.SI | SGD | $0.5500 | $0.5450 | $0.5600 | $0.5500 | $0.5550 | 264,600 | |
| 2020-03-04 | CHZ.SI | SGD | $0.5500 | $0.5500 | $0.5600 | $0.5500 | $0.5550 | 160,000 | |
| 2020-03-03 | CHZ.SI | SGD | $0.5600 | $0.5600 | $0.5850 | $0.5550 | $0.5650 | 172,200 | |
| 2020-03-02 | CHZ.SI | SGD | $0.5700 | $0.5600 | $0.5700 | $0.5650 | $0.5700 | 793,900 | |
| 2020-02-28 | CHZ.SI | SGD | $0.5600 | $0.5550 | $0.5750 | $0.5550 | $0.5700 | 954,100 | |
| 2020-02-27 | CHZ.SI | SGD | $0.5800 | $0.5700 | $0.5850 | $0.5800 | $0.5850 | 345,700 | |
| 2020-02-26 | CHZ.SI | SGD | $0.5850 | $0.5800 | $0.5950 | $0.5800 | $0.5850 | 117,200 | |
| 2020-02-25 | CHZ.SI | SGD | $0.5900 | $0.5700 | $0.6000 | $0.5850 | $0.5900 | 354,400 | |
| 2020-02-24 | CHZ.SI | SGD | $0.5800 | $0.5800 | $0.6000 | $0.5800 | $0.5850 | 258,200 | |
| 2020-02-21 | CHZ.SI | SGD | $0.5950 | $0.5950 | $0.6000 | $0.5950 | $0.6000 | 17,600 | |
| 2020-02-20 | CHZ.SI | SGD | $0.5950 | $0.5900 | $0.6000 | $0.5900 | $0.5950 | 163,600 | |
| 2020-02-19 | CHZ.SI | SGD | $0.6000 | $0.5900 | $0.6000 | $0.5900 | $0.6000 | 27,900 | |
| 2020-02-18 | CHZ.SI | SGD | $0.5950 | $0.5950 | $0.6000 | $0.5950 | $0.6000 | 132,100 | |
| 2020-02-17 | CHZ.SI | SGD | $0.5950 | $0.5900 | $0.5950 | $0.5900 | $0.5950 | 113,600 | |
| 2020-02-14 | CHZ.SI | SGD | $0.5900 | $0.5900 | $0.5950 | $0.5900 | $0.5950 | 391,400 |