Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2016 | HKD | 3.31 | 3.34 | 3.25 | 3.3 | 65.7284 | -0.02 (-0.60%) | 6,075,000 |
20 Apr 2016 | HKD | 3.32 | 3.34 | 3.29 | 3.32 | 66.1267 | -0.01 (-0.30%) | 6,530,000 |
19 Apr 2016 | HKD | 3.33 | 3.37 | 3.3 | 3.33 | 66.3259 | 0.0 (0.0%) | 6,745,000 |
18 Apr 2016 | HKD | 3.35 | 3.35 | 3.3 | 3.33 | 66.3259 | -0.02 (-0.60%) | 4,760,000 |
15 Apr 2016 | HKD | 3.36 | 3.36 | 3.33 | 3.35 | 66.7243 | 0.0 (0.0%) | 7,390,000 |
14 Apr 2016 | HKD | 3.34 | 3.39 | 3.32 | 3.35 | 66.7243 | +0.01 (+0.30%) | 5,480,000 |
13 Apr 2016 | HKD | 3.25 | 3.36 | 3.24 | 3.34 | 66.5251 | +0.09 (+2.77%) | 8,405,000 |
12 Apr 2016 | HKD | 3.29 | 3.29 | 3.23 | 3.25 | 64.7325 | -0.04 (-1.22%) | 6,365,000 |
11 Apr 2016 | HKD | 3.31 | 3.32 | 3.24 | 3.29 | 65.5292 | 0.0 (0.0%) | 4,630,000 |
8 Apr 2016 | HKD | 3.31 | 3.31 | 3.27 | 3.29 | 65.5292 | -0.04 (-1.20%) | 3,980,000 |
7 Apr 2016 | HKD | 3.38 | 3.38 | 3.3 | 3.33 | 66.3259 | -0.02 (-0.60%) | 5,345,000 |
6 Apr 2016 | HKD | 3.35 | 3.37 | 3.29 | 3.35 | 66.7243 | -0.03 (-0.89%) | 4,765,000 |
5 Apr 2016 | HKD | 3.39 | 3.42 | 3.33 | 3.38 | 67.3218 | -0.04 (-1.17%) | 4,535,000 |
4 Apr 2016 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 68.1185 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 3.45 | 3.46 | 3.37 | 3.42 | 68.1185 | 0.0 (0.0%) | 4,620,000 |
31 Mar 2016 | HKD | 3.49 | 3.49 | 3.41 | 3.42 | 68.1185 | -0.06 (-1.72%) | 4,945,000 |
30 Mar 2016 | HKD | 3.49 | 3.49 | 3.44 | 3.48 | 69.3136 | 0.0 (0.0%) | 6,120,000 |
29 Mar 2016 | HKD | 3.49 | 3.5 | 3.46 | 3.48 | 69.3136 | 0.0 (0.0%) | 3,845,000 |
28 Mar 2016 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 69.3136 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 69.3136 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 3.49 | 3.52 | 3.46 | 3.48 | 69.3136 | -0.01 (-0.29%) | 5,915,000 |
23 Mar 2016 | HKD | 3.48 | 3.53 | 3.46 | 3.49 | 69.5128 | -0.03 (-0.85%) | 4,000,000 |
22 Mar 2016 | HKD | 3.49 | 3.54 | 3.46 | 3.52 | 70.1103 | 0.0 (0.0%) | 4,805,000 |
21 Mar 2016 | HKD | 3.52 | 3.55 | 3.49 | 3.52 | 70.1103 | -0.03 (-0.85%) | 4,970,000 |
18 Mar 2016 | HKD | 3.53 | 3.55 | 3.44 | 3.55 | 70.7078 | +0.04 (+1.14%) | 8,225,000 |
17 Mar 2016 | HKD | 3.51 | 3.54 | 3.47 | 3.51 | 69.9111 | 0.0 (0.0%) | 6,905,000 |
16 Mar 2016 | HKD | 3.47 | 3.52 | 3.42 | 3.51 | 69.9111 | +0.02 (+0.57%) | 5,765,000 |
15 Mar 2016 | HKD | 3.38 | 3.49 | 3.32 | 3.49 | 69.5128 | +0.09 (+2.65%) | 6,245,000 |
14 Mar 2016 | HKD | 3.41 | 3.44 | 3.35 | 3.4 | 67.7202 | -0.03 (-0.87%) | 8,005,000 |
11 Mar 2016 | HKD | 3.35 | 3.52 | 3.31 | 3.43 | 68.3177 | +0.08 (+2.39%) | 7,035,000 |