Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2016 | HKD | 1.74 | 1.74 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 2,148,000 |
21 Jun 2016 | HKD | 1.8 | 1.8 | 1.68 | 1.72 | 1.72 | -0.08 (-4.44%) | 2,239,500 |
20 Jun 2016 | HKD | 1.82 | 1.83 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 276,000 |
17 Jun 2016 | HKD | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 1,036,500 |
16 Jun 2016 | HKD | 1.83 | 1.83 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 148,500 |
15 Jun 2016 | HKD | 1.83 | 1.86 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 796,500 |
14 Jun 2016 | HKD | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 193,500 |
13 Jun 2016 | HKD | 1.85 | 1.86 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 453,000 |
10 Jun 2016 | HKD | 1.88 | 1.91 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 91,500 |
9 Jun 2016 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 1.96 | 1.96 | 1.9 | 1.9 | 1.9 | -0.07 (-3.55%) | 559,500 |
7 Jun 2016 | HKD | 1.97 | 1.97 | 1.92 | 1.97 | 1.97 | +0.01 (+0.51%) | 726,486 |
6 Jun 2016 | HKD | 1.97 | 2 | 1.93 | 1.96 | 1.96 | -0.01 (-0.51%) | 867,000 |
3 Jun 2016 | HKD | 1.86 | 2 | 1.85 | 1.97 | 1.97 | +0.1 (+5.35%) | 4,036,500 |
2 Jun 2016 | HKD | 1.85 | 1.88 | 1.82 | 1.87 | 1.87 | 0.0 (0.0%) | 385,500 |
1 Jun 2016 | HKD | 1.8 | 1.88 | 1.8 | 1.87 | 1.87 | +0.07 (+3.89%) | 2,217,000 |
31 May 2016 | HKD | 1.8 | 1.83 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,749,000 |
30 May 2016 | HKD | 1.85 | 1.85 | 1.75 | 1.79 | 1.79 | -0.04 (-2.19%) | 1,264,500 |
27 May 2016 | HKD | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | -0.03 (-1.61%) | 3,818,500 |
26 May 2016 | HKD | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 652,000 |
25 May 2016 | HKD | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,335,000 |
24 May 2016 | HKD | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 438,000 |
23 May 2016 | HKD | 1.85 | 1.92 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 576,000 |
20 May 2016 | HKD | 1.9 | 1.9 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 1,029,000 |
19 May 2016 | HKD | 1.9 | 1.93 | 1.9 | 1.9 | 1.9 | +0.02 (+1.06%) | 1,419,000 |
18 May 2016 | HKD | 1.86 | 1.91 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 342,500 |
17 May 2016 | HKD | 1.95 | 1.98 | 1.85 | 1.9 | 1.9 | -0.04 (-2.06%) | 1,617,000 |
16 May 2016 | HKD | 1.92 | 1.97 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 592,500 |
13 May 2016 | HKD | 1.95 | 2 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 627,000 |
12 May 2016 | HKD | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 334,500 |