Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2016 | HKD | 1.33 | 1.35 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 144,000 |
16 May 2016 | HKD | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | +0.04 (+3.25%) | 5,043,900 |
13 May 2016 | HKD | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 220,000 |
12 May 2016 | HKD | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 178,000 |
11 May 2016 | HKD | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 206,000 |
10 May 2016 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 54,000 |
9 May 2016 | HKD | 1.26 | 1.3 | 1.22 | 1.27 | 1.27 | +0.01 (+0.79%) | 842,000 |
6 May 2016 | HKD | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 652,000 |
5 May 2016 | HKD | 1.24 | 1.3 | 1.24 | 1.29 | 1.29 | +0.06 (+4.88%) | 2,731,000 |
4 May 2016 | HKD | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,470,000 |
3 May 2016 | HKD | 1.3 | 1.3 | 1.21 | 1.21 | 1.21 | -0.09 (-6.92%) | 1,560,000 |
2 May 2016 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 1.3 | 1.34 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 48,000 |
28 Apr 2016 | HKD | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | +0.03 (+2.31%) | 38,000 |
27 Apr 2016 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 242,000 |
26 Apr 2016 | HKD | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 34,000 |
25 Apr 2016 | HKD | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 406,000 |
22 Apr 2016 | HKD | 1.35 | 1.35 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 44,000 |
21 Apr 2016 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
20 Apr 2016 | HKD | 1.28 | 1.3 | 1.28 | 1.3 | 1.3 | +0.03 (+2.36%) | 40,000 |
19 Apr 2016 | HKD | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -0.08 (-5.93%) | 162,000 |
18 Apr 2016 | HKD | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 10,000 |
15 Apr 2016 | HKD | 1.34 | 1.37 | 1.31 | 1.36 | 1.36 | +0.02 (+1.49%) | 512,000 |
14 Apr 2016 | HKD | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | +0.09 (+7.20%) | 156,000 |
13 Apr 2016 | HKD | 1.27 | 1.3 | 1.23 | 1.25 | 1.25 | -0.05 (-3.85%) | 2,742,000 |
12 Apr 2016 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
11 Apr 2016 | HKD | 1.3 | 1.32 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 40,000 |
8 Apr 2016 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
7 Apr 2016 | HKD | 1.31 | 1.35 | 1.3 | 1.33 | 1.33 | -0.02 (-1.48%) | 192,000 |
6 Apr 2016 | HKD | 1.35 | 1.4 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 4,486,000 |