Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2016 | HKD | 3.45 | 3.45 | 3.4 | 3.43 | 3.43 | -0.01 (-0.29%) | 10,115,000 |
13 Jul 2016 | HKD | 3.43 | 3.47 | 3.41 | 3.44 | 3.44 | +0.01 (+0.29%) | 3,396,000 |
12 Jul 2016 | HKD | 3.46 | 3.48 | 3.4 | 3.43 | 3.43 | -0.01 (-0.29%) | 4,322,000 |
11 Jul 2016 | HKD | 3.52 | 3.52 | 3.42 | 3.44 | 3.44 | -0.06 (-1.71%) | 1,827,000 |
8 Jul 2016 | HKD | 3.47 | 3.54 | 3.44 | 3.5 | 3.5 | 0.0 (0.0%) | 2,720,000 |
7 Jul 2016 | HKD | 3.46 | 3.55 | 3.46 | 3.5 | 3.5 | +0.01 (+0.29%) | 3,239,000 |
6 Jul 2016 | HKD | 3.48 | 3.53 | 3.42 | 3.49 | 3.49 | 0.0 (0.0%) | 3,154,000 |
5 Jul 2016 | HKD | 3.52 | 3.62 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 3,091,000 |
4 Jul 2016 | HKD | 3.5 | 3.54 | 3.42 | 3.49 | 3.49 | -0.01 (-0.29%) | 3,061,000 |
1 Jul 2016 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 3.64 | 3.64 | 3.49 | 3.5 | 3.5 | -0.13 (-3.58%) | 5,619,000 |
29 Jun 2016 | HKD | 3.58 | 3.65 | 3.45 | 3.63 | 3.63 | +0.12 (+3.42%) | 4,080,000 |
28 Jun 2016 | HKD | 3.51 | 3.54 | 3.46 | 3.51 | 3.51 | -0.04 (-1.13%) | 3,077,000 |
27 Jun 2016 | HKD | 3.52 | 3.59 | 3.52 | 3.55 | 3.55 | 0.0 (0.0%) | 2,848,000 |
24 Jun 2016 | HKD | 3.61 | 3.64 | 3.35 | 3.55 | 3.55 | -0.08 (-2.20%) | 2,797,000 |
23 Jun 2016 | HKD | 3.55 | 3.67 | 3.55 | 3.63 | 3.63 | +0.03 (+0.83%) | 2,620,000 |
22 Jun 2016 | HKD | 3.55 | 3.64 | 3.52 | 3.6 | 3.6 | +0.04 (+1.12%) | 3,322,000 |
21 Jun 2016 | HKD | 3.55 | 3.57 | 3.45 | 3.56 | 3.56 | 0.0 (0.0%) | 3,542,000 |
20 Jun 2016 | HKD | 3.65 | 3.65 | 3.55 | 3.56 | 3.56 | -0.06 (-1.66%) | 2,800,000 |
17 Jun 2016 | HKD | 3.6 | 3.65 | 3.5 | 3.62 | 3.62 | +0.07 (+1.97%) | 4,421,000 |
16 Jun 2016 | HKD | 3.51 | 3.57 | 3.51 | 3.55 | 3.55 | +0.02 (+0.57%) | 2,485,000 |
15 Jun 2016 | HKD | 3.48 | 3.55 | 3.47 | 3.53 | 3.53 | +0.03 (+0.86%) | 2,979,000 |
14 Jun 2016 | HKD | 3.45 | 3.51 | 3.39 | 3.5 | 3.5 | +0.03 (+0.86%) | 2,735,354 |
13 Jun 2016 | HKD | 3.4 | 3.47 | 3.34 | 3.47 | 3.47 | +0.02 (+0.58%) | 3,484,000 |
10 Jun 2016 | HKD | 3.52 | 3.52 | 3.37 | 3.45 | 3.45 | -0.05 (-1.43%) | 4,834,000 |
9 Jun 2016 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 3.57 | 3.57 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 3,220,866 |
7 Jun 2016 | HKD | 3.56 | 3.61 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 3,226,000 |
6 Jun 2016 | HKD | 3.59 | 3.59 | 3.55 | 3.56 | 3.56 | -0.03 (-0.84%) | 2,737,000 |
3 Jun 2016 | HKD | 3.66 | 3.7 | 3.58 | 3.59 | 3.59 | -0.04 (-1.10%) | 14,776,000 |