Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2016 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
23 May 2016 | HKD | 3.87 | 3.87 | 3.8 | 3.8 | 3.8 | -0.01 (-0.26%) | 57,000 |
20 May 2016 | HKD | 3.72 | 3.9 | 3.72 | 3.81 | 3.81 | +0.06 (+1.60%) | 111,000 |
19 May 2016 | HKD | 3.89 | 3.91 | 3.71 | 3.75 | 3.75 | -0.09 (-2.34%) | 63,000 |
18 May 2016 | HKD | 3.91 | 3.91 | 3.8 | 3.84 | 3.84 | -0.11 (-2.78%) | 91,000 |
17 May 2016 | HKD | 4.08 | 4.15 | 3.8 | 3.95 | 3.95 | -0.06 (-1.50%) | 503,000 |
16 May 2016 | HKD | 3.44 | 4.4 | 3.44 | 4.01 | 4.01 | +0.57 (+16.57%) | 1,755,000 |
13 May 2016 | HKD | 3.44 | 3.55 | 3.44 | 3.44 | 3.44 | -0.05 (-1.43%) | 146,000 |
12 May 2016 | HKD | 3.45 | 3.54 | 3.45 | 3.49 | 3.49 | -0.09 (-2.51%) | 14,000 |
11 May 2016 | HKD | 3.42 | 3.58 | 3.41 | 3.58 | 3.58 | +0.08 (+2.29%) | 84,000 |
10 May 2016 | HKD | 3.36 | 3.54 | 3.35 | 3.5 | 3.5 | +0.04 (+1.16%) | 43,000 |
9 May 2016 | HKD | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | -0.01 (-0.29%) | 79,000 |
6 May 2016 | HKD | 3.44 | 3.47 | 3.41 | 3.47 | 3.47 | -0.03 (-0.86%) | 22,000 |
5 May 2016 | HKD | 3.54 | 3.57 | 3.45 | 3.5 | 3.5 | -0.04 (-1.13%) | 134,000 |
4 May 2016 | HKD | 3.5 | 3.54 | 3.5 | 3.54 | 3.54 | -0.02 (-0.56%) | 12,000 |
3 May 2016 | HKD | 3.46 | 3.6 | 3.46 | 3.56 | 3.56 | -0.06 (-1.66%) | 115,000 |
2 May 2016 | HKD | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | -0.06 (-1.63%) | 39,000 |
28 Apr 2016 | HKD | 3.74 | 3.75 | 3.65 | 3.68 | 3.68 | -0.05 (-1.34%) | 112,000 |
27 Apr 2016 | HKD | 3.76 | 3.8 | 3.73 | 3.73 | 3.73 | -0.08 (-2.10%) | 134,000 |
26 Apr 2016 | HKD | 3.88 | 3.88 | 3.71 | 3.81 | 3.81 | -0.11 (-2.81%) | 128,000 |
25 Apr 2016 | HKD | 3.89 | 3.96 | 3.89 | 3.92 | 3.92 | +0.02 (+0.51%) | 51,000 |
22 Apr 2016 | HKD | 3.8 | 3.92 | 3.75 | 3.9 | 3.9 | +0.04 (+1.04%) | 52,000 |
21 Apr 2016 | HKD | 3.81 | 3.93 | 3.81 | 3.86 | 3.86 | +0.09 (+2.39%) | 75,000 |
20 Apr 2016 | HKD | 3.88 | 3.88 | 3.7 | 3.77 | 3.77 | -0.12 (-3.08%) | 157,000 |
19 Apr 2016 | HKD | 4 | 4 | 3.86 | 3.89 | 3.89 | +0.02 (+0.52%) | 119,000 |
18 Apr 2016 | HKD | 3.96 | 3.96 | 3.79 | 3.87 | 3.87 | -0.16 (-3.97%) | 184,000 |
15 Apr 2016 | HKD | 4.15 | 4.15 | 3.97 | 4.03 | 4.03 | +0.08 (+2.03%) | 226,000 |
14 Apr 2016 | HKD | 3.75 | 4.1 | 3.75 | 3.95 | 3.95 | +0.25 (+6.76%) | 669,000 |
13 Apr 2016 | HKD | 3.5 | 3.75 | 3.5 | 3.7 | 3.7 | +0.17 (+4.82%) | 452,000 |