Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2016 | HKD | 3.67 | 3.71 | 3.6 | 3.63 | 3.63 | -0.02 (-0.55%) | 2,359,000 |
1 Jun 2016 | HKD | 3.72 | 3.77 | 3.63 | 3.65 | 3.65 | -0.13 (-3.44%) | 2,547,000 |
31 May 2016 | HKD | 3.75 | 3.8 | 3.65 | 3.78 | 3.78 | +0.07 (+1.89%) | 3,623,000 |
30 May 2016 | HKD | 3.6 | 3.72 | 3.6 | 3.71 | 3.71 | +0.07 (+1.92%) | 2,529,000 |
27 May 2016 | HKD | 3.56 | 3.68 | 3.52 | 3.64 | 3.64 | +0.02 (+0.55%) | 5,085,000 |
26 May 2016 | HKD | 3.55 | 3.64 | 3.55 | 3.62 | 3.62 | +0.01 (+0.28%) | 2,396,000 |
25 May 2016 | HKD | 3.63 | 3.63 | 3.55 | 3.61 | 3.61 | -0.01 (-0.28%) | 2,097,000 |
24 May 2016 | HKD | 3.62 | 3.62 | 3.57 | 3.62 | 3.62 | +0.01 (+0.28%) | 2,411,000 |
23 May 2016 | HKD | 3.55 | 3.62 | 3.53 | 3.61 | 3.61 | +0.04 (+1.12%) | 2,608,000 |
20 May 2016 | HKD | 3.54 | 3.64 | 3.54 | 3.57 | 3.57 | +0.04 (+1.13%) | 3,085,000 |
19 May 2016 | HKD | 3.48 | 3.58 | 3.48 | 3.53 | 3.53 | +0.02 (+0.57%) | 2,454,000 |
18 May 2016 | HKD | 3.53 | 3.59 | 3.49 | 3.51 | 3.51 | -0.02 (-0.57%) | 2,602,000 |
17 May 2016 | HKD | 3.54 | 3.57 | 3.5 | 3.53 | 3.53 | 0.0 (0.0%) | 2,448,000 |
16 May 2016 | HKD | 3.51 | 3.6 | 3.5 | 3.53 | 3.53 | -0.02 (-0.56%) | 2,408,000 |
13 May 2016 | HKD | 3.64 | 3.64 | 3.49 | 3.55 | 3.55 | -0.11 (-3.01%) | 3,538,000 |
12 May 2016 | HKD | 3.64 | 3.7 | 3.61 | 3.66 | 3.66 | 0.0 (0.0%) | 2,592,000 |
11 May 2016 | HKD | 3.69 | 3.72 | 3.63 | 3.66 | 3.66 | +0.01 (+0.27%) | 2,820,000 |
10 May 2016 | HKD | 3.6 | 3.66 | 3.6 | 3.65 | 3.65 | +0.01 (+0.27%) | 2,375,000 |
9 May 2016 | HKD | 3.69 | 3.69 | 3.6 | 3.64 | 3.64 | -0.05 (-1.36%) | 2,817,000 |
6 May 2016 | HKD | 3.7 | 3.74 | 3.66 | 3.69 | 3.69 | -0.05 (-1.34%) | 3,516,866 |
5 May 2016 | HKD | 3.62 | 3.8 | 3.62 | 3.74 | 3.74 | +0.08 (+2.19%) | 5,651,000 |
4 May 2016 | HKD | 3.6 | 3.67 | 3.57 | 3.66 | 3.66 | +0.03 (+0.83%) | 2,701,866 |
3 May 2016 | HKD | 3.6 | 3.67 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 2,400,000 |
2 May 2016 | HKD | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 3.47 | 3.63 | 3.47 | 3.62 | 3.62 | +0.11 (+3.13%) | 5,617,750 |
28 Apr 2016 | HKD | 3.6 | 3.6 | 3.5 | 3.51 | 3.51 | -0.07 (-1.96%) | 8,587,250 |
27 Apr 2016 | HKD | 3.6 | 3.66 | 3.58 | 3.58 | 3.58 | -0.04 (-1.10%) | 2,358,000 |
26 Apr 2016 | HKD | 3.6 | 3.66 | 3.56 | 3.62 | 3.62 | 0.0 (0.0%) | 2,489,800 |
25 Apr 2016 | HKD | 3.56 | 3.64 | 3.52 | 3.62 | 3.62 | +0.03 (+0.84%) | 2,468,000 |
22 Apr 2016 | HKD | 3.59 | 3.66 | 3.53 | 3.59 | 3.59 | -0.05 (-1.37%) | 2,491,000 |