Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2016 | HKD | 6.5 | 7.22 | 6.49 | 6.97 | 3.485 | +0.52 (+8.06%) | 24,686,000 |
30 May 2016 | HKD | 6.31 | 6.49 | 6.31 | 6.45 | 3.225 | +0.09 (+1.42%) | 12,044,000 |
27 May 2016 | HKD | 6.29 | 6.44 | 6.29 | 6.36 | 3.18 | +0.03 (+0.47%) | 16,483,400 |
26 May 2016 | HKD | 6.24 | 6.35 | 6.18 | 6.33 | 3.165 | +0.1 (+1.61%) | 22,770,000 |
25 May 2016 | HKD | 5.9 | 6.24 | 5.88 | 6.23 | 3.115 | +0.4 (+6.86%) | 21,304,000 |
24 May 2016 | HKD | 5.77 | 5.85 | 5.71 | 5.83 | 2.915 | +0.06 (+1.04%) | 6,848,000 |
23 May 2016 | HKD | 5.6 | 5.79 | 5.58 | 5.77 | 2.885 | +0.17 (+3.04%) | 7,316,000 |
20 May 2016 | HKD | 5.79 | 5.79 | 5.52 | 5.6 | 2.8 | -0.19 (-3.28%) | 20,246,200 |
19 May 2016 | HKD | 5.89 | 5.91 | 5.79 | 5.79 | 2.895 | -0.12 (-2.03%) | 5,218,000 |
18 May 2016 | HKD | 5.9 | 5.94 | 5.88 | 5.91 | 2.955 | -0.02 (-0.34%) | 6,948,000 |
17 May 2016 | HKD | 5.87 | 5.98 | 5.85 | 5.93 | 2.965 | +0.04 (+0.68%) | 12,744,000 |
16 May 2016 | HKD | 5.88 | 5.93 | 5.84 | 5.89 | 2.945 | 0.0 (0.0%) | 2,692,000 |
13 May 2016 | HKD | 5.79 | 5.96 | 5.79 | 5.89 | 2.945 | +0.08 (+1.38%) | 8,440,000 |
12 May 2016 | HKD | 5.89 | 5.96 | 5.79 | 5.81 | 2.905 | -0.1 (-1.69%) | 7,780,000 |
11 May 2016 | HKD | 5.98 | 6.02 | 5.86 | 5.91 | 2.955 | -0.01 (-0.17%) | 6,764,000 |
10 May 2016 | HKD | 5.85 | 6.04 | 5.85 | 5.92 | 2.96 | +0.04 (+0.68%) | 9,112,000 |
9 May 2016 | HKD | 5.9 | 5.96 | 5.8 | 5.88 | 2.94 | +0.04 (+0.68%) | 4,951,348 |
6 May 2016 | HKD | 5.99 | 6.02 | 5.77 | 5.84 | 2.92 | -0.13 (-2.18%) | 4,448,000 |
5 May 2016 | HKD | 5.9 | 5.99 | 5.8 | 5.97 | 2.985 | +0.04 (+0.67%) | 10,804,000 |
4 May 2016 | HKD | 6.2 | 6.25 | 5.85 | 5.93 | 2.965 | -0.27 (-4.35%) | 16,496,000 |
3 May 2016 | HKD | 6.25 | 6.26 | 6.16 | 6.2 | 3.1 | +0.04 (+0.65%) | 8,640,000 |
2 May 2016 | HKD | 6.16 | 6.16 | 6.16 | 6.16 | 3.08 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 6.2 | 6.32 | 6.04 | 6.16 | 3.08 | 0.0 (0.0%) | 20,679,040 |
28 Apr 2016 | HKD | 5.84 | 6.16 | 5.79 | 6.16 | 3.08 | +0.49 (+8.64%) | 30,876,000 |
27 Apr 2016 | HKD | 5.59 | 5.69 | 5.52 | 5.67 | 2.835 | +0.12 (+2.16%) | 8,438,000 |
26 Apr 2016 | HKD | 5.44 | 5.69 | 5.44 | 5.55 | 2.775 | +0.07 (+1.28%) | 9,552,000 |
25 Apr 2016 | HKD | 5.51 | 5.52 | 5.4 | 5.48 | 2.74 | +0.01 (+0.18%) | 2,764,000 |
22 Apr 2016 | HKD | 5.44 | 5.52 | 5.43 | 5.47 | 2.735 | -0.01 (-0.18%) | 3,253,800 |
21 Apr 2016 | HKD | 5.48 | 5.58 | 5.35 | 5.48 | 2.74 | +0.06 (+1.11%) | 15,712,000 |
20 Apr 2016 | HKD | 5.53 | 5.57 | 5.35 | 5.42 | 2.71 | -0.09 (-1.63%) | 9,604,434 |