Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2016 | HKD | 3.98 | 4.08 | 3.97 | 4.05 | 4.05 | +0.05 (+1.25%) | 568,000 |
13 May 2016 | HKD | 4.06 | 4.09 | 3.96 | 4 | 4 | -0.07 (-1.72%) | 803,500 |
12 May 2016 | HKD | 4.04 | 4.1 | 4.01 | 4.07 | 4.07 | +0.01 (+0.25%) | 324,500 |
11 May 2016 | HKD | 4.05 | 4.1 | 3.95 | 4.06 | 4.06 | +0.03 (+0.74%) | 841,500 |
10 May 2016 | HKD | 3.96 | 4.05 | 3.95 | 4.03 | 4.03 | +0.03 (+0.75%) | 670,500 |
9 May 2016 | HKD | 4.05 | 4.07 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 789,000 |
6 May 2016 | HKD | 4.05 | 4.07 | 3.96 | 3.97 | 3.97 | -0.11 (-2.70%) | 1,513,500 |
5 May 2016 | HKD | 4.06 | 4.1 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 462,000 |
4 May 2016 | HKD | 4.15 | 4.15 | 4.05 | 4.1 | 4.1 | -0.09 (-2.15%) | 757,500 |
3 May 2016 | HKD | 4.21 | 4.21 | 4.11 | 4.19 | 4.19 | +0.04 (+0.96%) | 624,000 |
2 May 2016 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 4.17 | 4.21 | 4.11 | 4.15 | 4.15 | -0.03 (-0.72%) | 884,500 |
28 Apr 2016 | HKD | 4.18 | 4.25 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 723,000 |
27 Apr 2016 | HKD | 4.2 | 4.2 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 340,500 |
26 Apr 2016 | HKD | 4.16 | 4.21 | 4.12 | 4.2 | 4.2 | +0.02 (+0.48%) | 681,000 |
25 Apr 2016 | HKD | 4.23 | 4.23 | 4.16 | 4.18 | 4.18 | -0.05 (-1.18%) | 584,000 |
22 Apr 2016 | HKD | 4.17 | 4.23 | 4.13 | 4.23 | 4.23 | +0.04 (+0.95%) | 914,500 |
21 Apr 2016 | HKD | 4.18 | 4.27 | 4.18 | 4.19 | 4.19 | +0.01 (+0.24%) | 1,320,000 |
20 Apr 2016 | HKD | 4.31 | 4.33 | 4.13 | 4.18 | 4.18 | -0.18 (-4.13%) | 2,699,500 |
19 Apr 2016 | HKD | 4.3 | 4.39 | 4.25 | 4.36 | 4.36 | +0.1 (+2.35%) | 1,588,000 |
18 Apr 2016 | HKD | 4.37 | 4.37 | 4.24 | 4.26 | 4.26 | -0.13 (-2.96%) | 784,000 |
15 Apr 2016 | HKD | 4.37 | 4.46 | 4.36 | 4.39 | 4.39 | -0.05 (-1.13%) | 943,000 |
14 Apr 2016 | HKD | 4.47 | 4.52 | 4.4 | 4.44 | 4.44 | +0.05 (+1.14%) | 2,423,500 |
13 Apr 2016 | HKD | 4.33 | 4.44 | 4.27 | 4.39 | 4.39 | +0.11 (+2.57%) | 3,134,500 |
12 Apr 2016 | HKD | 4.22 | 4.3 | 4.19 | 4.28 | 4.28 | +0.06 (+1.42%) | 791,000 |
11 Apr 2016 | HKD | 4.02 | 4.29 | 4.02 | 4.22 | 4.22 | +0.21 (+5.24%) | 3,460,500 |
8 Apr 2016 | HKD | 4.06 | 4.1 | 3.99 | 4.01 | 4.01 | -0.07 (-1.72%) | 1,092,000 |
7 Apr 2016 | HKD | 4.15 | 4.15 | 4.06 | 4.08 | 4.08 | -0.07 (-1.69%) | 858,000 |
6 Apr 2016 | HKD | 4.07 | 4.18 | 4.07 | 4.15 | 4.15 | +0.04 (+0.97%) | 1,075,500 |
5 Apr 2016 | HKD | 4.18 | 4.19 | 4.08 | 4.11 | 4.11 | -0.05 (-1.20%) | 2,188,500 |