Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2016 | HKD | 1.18 | 1.18 | 1.11 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,970,000 |
24 Jun 2016 | HKD | 1.18 | 1.23 | 1.04 | 1.18 | 1.18 | -0.02 (-1.67%) | 8,482,000 |
23 Jun 2016 | HKD | 1.17 | 1.21 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 3,099,000 |
22 Jun 2016 | HKD | 1.12 | 1.2 | 1.11 | 1.18 | 1.18 | +0.06 (+5.36%) | 5,706,000 |
21 Jun 2016 | HKD | 1.29 | 1.3 | 1.11 | 1.12 | 1.12 | -0.13 (-10.40%) | 12,444,000 |
20 Jun 2016 | HKD | 1.08 | 1.25 | 1.07 | 1.25 | 1.25 | +0.21 (+20.19%) | 20,130,000 |
17 Jun 2016 | HKD | 1.05 | 1.08 | 0.98 | 1.04 | 1.04 | -0.01 (-0.95%) | 3,225,000 |
16 Jun 2016 | HKD | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 771,000 |
15 Jun 2016 | HKD | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 1,086,000 |
14 Jun 2016 | HKD | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 1,827,000 |
13 Jun 2016 | HKD | 1.12 | 1.12 | 1.02 | 1.05 | 1.05 | -0.05 (-4.55%) | 5,343,000 |
10 Jun 2016 | HKD | 1.08 | 1.14 | 1.08 | 1.1 | 1.1 | +0.03 (+2.80%) | 4,434,000 |
9 Jun 2016 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 1.05 | 1.11 | 1.02 | 1.07 | 1.07 | +0.02 (+1.90%) | 9,372,000 |
7 Jun 2016 | HKD | 1 | 1.06 | 0.98 | 1.05 | 1.05 | +0.05 (+5%) | 3,467,000 |
6 Jun 2016 | HKD | 0.96 | 1.02 | 0.96 | 1 | 1 | +0.05 (+5.26%) | 9,120,000 |
3 Jun 2016 | HKD | 0.92 | 0.97 | 0.91 | 0.95 | 0.95 | +0.03 (+3.26%) | 3,576,000 |
2 Jun 2016 | HKD | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 2,121,000 |
1 Jun 2016 | HKD | 0.93 | 1 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 6,234,000 |
31 May 2016 | HKD | 0.83 | 0.97 | 0.83 | 0.93 | 0.93 | +0.11 (+13.41%) | 7,842,000 |
30 May 2016 | HKD | 0.79 | 0.82 | 0.78 | 0.82 | 0.82 | +0.01 (+1.23%) | 1,320,000 |
27 May 2016 | HKD | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 1,071,000 |
26 May 2016 | HKD | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,794,000 |
25 May 2016 | HKD | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 2,004,000 |
24 May 2016 | HKD | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 615,000 |
23 May 2016 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,086,000 |
20 May 2016 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | +0.04 (+5%) | 1,914,000 |
19 May 2016 | HKD | 0.78 | 0.83 | 0.78 | 0.8 | 0.8 | +0.03 (+3.90%) | 1,098,000 |
18 May 2016 | HKD | 0.82 | 0.82 | 0.75 | 0.77 | 0.77 | -0.04 (-4.94%) | 3,189,000 |
17 May 2016 | HKD | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 717,000 |