Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2016 | HKD | 3.67 | 3.67 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 132,000 |
14 Jul 2016 | HKD | 3.79 | 3.79 | 3.45 | 3.61 | 3.61 | -0.11 (-2.96%) | 1,216,000 |
13 Jul 2016 | HKD | 3.79 | 3.79 | 3.69 | 3.72 | 3.72 | +0.03 (+0.81%) | 226,000 |
12 Jul 2016 | HKD | 3.97 | 3.97 | 3.67 | 3.69 | 3.69 | -0.09 (-2.38%) | 364,000 |
11 Jul 2016 | HKD | 3.98 | 3.98 | 3.7 | 3.78 | 3.78 | -0.06 (-1.56%) | 242,000 |
8 Jul 2016 | HKD | 3.95 | 4.01 | 3.83 | 3.84 | 3.84 | -0.06 (-1.54%) | 192,000 |
7 Jul 2016 | HKD | 4.05 | 4.05 | 3.86 | 3.9 | 3.9 | -0.06 (-1.52%) | 32,000 |
6 Jul 2016 | HKD | 4.03 | 4.03 | 3.88 | 3.96 | 3.96 | -0.04 (-1%) | 84,000 |
5 Jul 2016 | HKD | 4.04 | 4.06 | 4 | 4 | 4 | +0.04 (+1.01%) | 26,000 |
4 Jul 2016 | HKD | 3.98 | 4.1 | 3.94 | 3.96 | 3.96 | -0.03 (-0.75%) | 98,000 |
1 Jul 2016 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 4.07 | 4.07 | 3.93 | 3.99 | 3.99 | 0.0 (0.0%) | 144,000 |
29 Jun 2016 | HKD | 4.03 | 4.08 | 3.94 | 3.99 | 3.99 | -0.02 (-0.50%) | 148,000 |
28 Jun 2016 | HKD | 4.08 | 4.08 | 3.97 | 4.01 | 4.01 | -0.07 (-1.72%) | 110,000 |
27 Jun 2016 | HKD | 4.1 | 4.14 | 3.99 | 4.08 | 4.08 | +0.04 (+0.99%) | 84,000 |
24 Jun 2016 | HKD | 4.05 | 4.1 | 3.86 | 4.04 | 4.04 | 0.0 (0.0%) | 268,000 |
23 Jun 2016 | HKD | 4.04 | 4.1 | 3.99 | 4.04 | 4.04 | +0.04 (+1%) | 246,000 |
22 Jun 2016 | HKD | 4.05 | 4.05 | 3.97 | 4 | 4 | 0.0 (0.0%) | 68,000 |
21 Jun 2016 | HKD | 4.06 | 4.25 | 3.94 | 4 | 4 | +0.06 (+1.52%) | 270,000 |
20 Jun 2016 | HKD | 4 | 4 | 3.88 | 3.94 | 3.94 | 0.0 (0.0%) | 92,000 |
17 Jun 2016 | HKD | 3.8 | 4.34 | 3.8 | 3.94 | 3.94 | +0.15 (+3.96%) | 178,000 |
16 Jun 2016 | HKD | 3.88 | 3.88 | 3.77 | 3.79 | 3.79 | -0.06 (-1.56%) | 182,000 |
15 Jun 2016 | HKD | 3.9 | 3.9 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 94,000 |
14 Jun 2016 | HKD | 3.95 | 3.96 | 3.85 | 3.86 | 3.86 | -0.02 (-0.52%) | 96,000 |
13 Jun 2016 | HKD | 3.89 | 3.97 | 3.83 | 3.88 | 3.88 | -0.01 (-0.26%) | 98,000 |
10 Jun 2016 | HKD | 4.2 | 4.22 | 3.88 | 3.89 | 3.89 | -0.23 (-5.58%) | 196,000 |
9 Jun 2016 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 4.28 | 4.29 | 4.03 | 4.12 | 4.12 | -0.08 (-1.90%) | 110,000 |
7 Jun 2016 | HKD | 4.23 | 4.35 | 4.16 | 4.2 | 4.2 | -0.03 (-0.71%) | 80,000 |
6 Jun 2016 | HKD | 4.29 | 4.34 | 4.22 | 4.23 | 4.23 | -0.06 (-1.40%) | 58,000 |