Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2016 | HKD | 3.55 | 3.64 | 3.53 | 3.64 | 3.64 | +0.09 (+2.54%) | 2,844,000 |
20 Apr 2016 | HKD | 3.64 | 3.67 | 3.5 | 3.55 | 3.55 | -0.1 (-2.74%) | 3,779,000 |
19 Apr 2016 | HKD | 3.69 | 3.7 | 3.62 | 3.65 | 3.65 | -0.03 (-0.82%) | 2,546,000 |
18 Apr 2016 | HKD | 3.67 | 3.7 | 3.58 | 3.68 | 3.68 | -0.02 (-0.54%) | 2,969,866 |
15 Apr 2016 | HKD | 3.73 | 3.73 | 3.62 | 3.7 | 3.7 | -0.04 (-1.07%) | 4,959,866 |
14 Apr 2016 | HKD | 3.68 | 3.81 | 3.68 | 3.74 | 3.74 | +0.07 (+1.91%) | 5,782,000 |
13 Apr 2016 | HKD | 3.6 | 3.68 | 3.53 | 3.67 | 3.67 | +0.11 (+3.09%) | 3,163,000 |
12 Apr 2016 | HKD | 3.58 | 3.59 | 3.53 | 3.56 | 3.56 | 0.0 (0.0%) | 4,475,000 |
11 Apr 2016 | HKD | 3.53 | 3.58 | 3.52 | 3.56 | 3.56 | -0.01 (-0.28%) | 3,930,200 |
8 Apr 2016 | HKD | 3.52 | 3.58 | 3.52 | 3.57 | 3.57 | +0.01 (+0.28%) | 3,256,600 |
7 Apr 2016 | HKD | 3.58 | 3.59 | 3.49 | 3.56 | 3.56 | -0.01 (-0.28%) | 3,598,000 |
6 Apr 2016 | HKD | 3.6 | 3.63 | 3.53 | 3.57 | 3.57 | -0.03 (-0.83%) | 3,497,000 |
5 Apr 2016 | HKD | 3.53 | 3.62 | 3.53 | 3.6 | 3.6 | +0.05 (+1.41%) | 3,172,000 |
4 Apr 2016 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 3.59 | 3.59 | 3.54 | 3.55 | 3.55 | -0.04 (-1.11%) | 4,062,000 |
31 Mar 2016 | HKD | 3.66 | 3.66 | 3.57 | 3.59 | 3.59 | -0.03 (-0.83%) | 3,176,000 |
30 Mar 2016 | HKD | 3.68 | 3.69 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 3,655,000 |
29 Mar 2016 | HKD | 3.62 | 3.7 | 3.62 | 3.66 | 3.66 | +0.03 (+0.83%) | 2,997,000 |
28 Mar 2016 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 3.67 | 3.74 | 3.62 | 3.63 | 3.63 | -0.06 (-1.63%) | 3,029,000 |
23 Mar 2016 | HKD | 3.63 | 3.75 | 3.49 | 3.69 | 3.69 | +0.06 (+1.65%) | 3,189,000 |
22 Mar 2016 | HKD | 3.77 | 3.77 | 3.6 | 3.63 | 3.63 | -0.1 (-2.68%) | 3,220,000 |
21 Mar 2016 | HKD | 3.75 | 3.83 | 3.69 | 3.73 | 3.73 | +0.03 (+0.81%) | 2,928,000 |
18 Mar 2016 | HKD | 3.82 | 3.88 | 3.7 | 3.7 | 3.7 | -0.11 (-2.89%) | 3,265,800 |
17 Mar 2016 | HKD | 3.76 | 3.9 | 3.69 | 3.81 | 3.81 | +0.12 (+3.25%) | 5,106,000 |
16 Mar 2016 | HKD | 3.72 | 3.8 | 3.64 | 3.69 | 3.69 | -0.03 (-0.81%) | 3,093,000 |
15 Mar 2016 | HKD | 3.57 | 3.75 | 3.57 | 3.72 | 3.72 | +0.12 (+3.33%) | 3,004,000 |
14 Mar 2016 | HKD | 3.56 | 3.71 | 3.56 | 3.6 | 3.6 | +0.05 (+1.41%) | 3,192,600 |
11 Mar 2016 | HKD | 3.4 | 3.56 | 3.4 | 3.55 | 3.55 | +0.12 (+3.50%) | 3,138,000 |