Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2016 | HKD | 0.523 | 0.534 | 0.5 | 0.53 | 0.53 | +0.011 (+2.12%) | 15,560,000 |
14 Jun 2016 | HKD | 0.519 | 0.55 | 0.513 | 0.519 | 0.519 | -0.001 (-0.19%) | 13,960,000 |
13 Jun 2016 | HKD | 0.574 | 0.574 | 0.52 | 0.52 | 0.52 | -0.048 (-8.45%) | 15,640,000 |
10 Jun 2016 | HKD | 0.581 | 0.587 | 0.564 | 0.568 | 0.568 | -0.01 (-1.73%) | 28,080,000 |
9 Jun 2016 | HKD | 0.578 | 0.578 | 0.578 | 0.578 | 0.578 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.578 | 0.588 | 0.56 | 0.578 | 0.578 | -0.005 (-0.86%) | 48,960,000 |
7 Jun 2016 | HKD | 0.586 | 0.598 | 0.564 | 0.583 | 0.583 | 0.0 (0.0%) | 34,280,000 |
6 Jun 2016 | HKD | 0.585 | 0.585 | 0.575 | 0.583 | 0.583 | +0.003 (+0.52%) | 23,280,000 |
3 Jun 2016 | HKD | 0.585 | 0.596 | 0.571 | 0.58 | 0.58 | -0.004 (-0.68%) | 12,640,000 |
2 Jun 2016 | HKD | 0.602 | 0.602 | 0.579 | 0.584 | 0.584 | -0.002 (-0.34%) | 19,280,000 |
1 Jun 2016 | HKD | 0.554 | 0.59 | 0.537 | 0.586 | 0.586 | +0.039 (+7.13%) | 32,840,000 |
31 May 2016 | HKD | 0.559 | 0.559 | 0.533 | 0.547 | 0.547 | -0.003 (-0.55%) | 24,640,000 |
30 May 2016 | HKD | 0.537 | 0.56 | 0.516 | 0.55 | 0.55 | +0.02 (+3.77%) | 31,400,000 |
27 May 2016 | HKD | 0.509 | 0.535 | 0.496 | 0.53 | 0.53 | +0.007 (+1.34%) | 23,320,000 |
26 May 2016 | HKD | 0.535 | 0.55 | 0.471 | 0.523 | 0.523 | -0.002 (-0.38%) | 38,160,000 |
25 May 2016 | HKD | 0.461 | 0.545 | 0.461 | 0.525 | 0.525 | +0.065 (+14.13%) | 27,160,000 |
24 May 2016 | HKD | 0.458 | 0.49 | 0.447 | 0.46 | 0.46 | +0.014 (+3.14%) | 38,120,000 |
23 May 2016 | HKD | 0.577 | 0.577 | 0.442 | 0.446 | 0.446 | -0.123 (-21.62%) | 33,560,000 |
20 May 2016 | HKD | 0.579 | 0.58 | 0.506 | 0.569 | 0.569 | -0.008 (-1.39%) | 38,480,000 |
19 May 2016 | HKD | 0.569 | 0.579 | 0.56 | 0.577 | 0.577 | +0.015 (+2.67%) | 24,500,000 |
18 May 2016 | HKD | 0.552 | 0.575 | 0.54 | 0.562 | 0.562 | +0.013 (+2.37%) | 32,240,000 |
17 May 2016 | HKD | 0.538 | 0.561 | 0.528 | 0.549 | 0.549 | +0.023 (+4.37%) | 43,340,000 |
16 May 2016 | HKD | 0.522 | 0.539 | 0.508 | 0.526 | 0.526 | +0.011 (+2.14%) | 27,860,000 |
13 May 2016 | HKD | 0.499 | 0.523 | 0.497 | 0.515 | 0.515 | +0.015 (+3%) | 26,480,000 |
12 May 2016 | HKD | 0.5 | 0.51 | 0.475 | 0.5 | 0.5 | +0.003 (+0.60%) | 20,360,000 |
11 May 2016 | HKD | 0.498 | 0.515 | 0.462 | 0.497 | 0.497 | +0.017 (+3.54%) | 27,480,000 |
10 May 2016 | HKD | 0.395 | 0.498 | 0.395 | 0.48 | 0.48 | +0.083 (+20.91%) | 15,120,000 |
9 May 2016 | HKD | 0.396 | 0.406 | 0.395 | 0.397 | 0.397 | -0.005 (-1.24%) | 2,520,000 |
6 May 2016 | HKD | 0.405 | 0.41 | 0.4 | 0.402 | 0.402 | -0.003 (-0.74%) | 8,040,000 |
5 May 2016 | HKD | 0.415 | 0.415 | 0.381 | 0.405 | 0.405 | -0.006 (-1.46%) | 10,080,000 |