Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2016 | HKD | 0.229 | 0.23 | 0.227 | 0.228 | 0.228 | +0.001 (+0.44%) | 3,000,000 |
24 May 2016 | HKD | 0.224 | 0.228 | 0.221 | 0.227 | 0.227 | +0.003 (+1.34%) | 3,024,000 |
23 May 2016 | HKD | 0.223 | 0.224 | 0.214 | 0.224 | 0.224 | +0.002 (+0.90%) | 3,216,000 |
20 May 2016 | HKD | 0.227 | 0.228 | 0.22 | 0.222 | 0.222 | -0.006 (-2.63%) | 3,016,000 |
19 May 2016 | HKD | 0.226 | 0.228 | 0.22 | 0.228 | 0.228 | +0.003 (+1.33%) | 3,008,000 |
18 May 2016 | HKD | 0.224 | 0.225 | 0.22 | 0.225 | 0.225 | +0.001 (+0.45%) | 3,248,000 |
17 May 2016 | HKD | 0.225 | 0.226 | 0.22 | 0.224 | 0.224 | +0.003 (+1.36%) | 2,960,000 |
16 May 2016 | HKD | 0.227 | 0.227 | 0.22 | 0.221 | 0.221 | -0.004 (-1.78%) | 2,584,000 |
13 May 2016 | HKD | 0.227 | 0.227 | 0.22 | 0.225 | 0.225 | -0.003 (-1.32%) | 3,208,000 |
12 May 2016 | HKD | 0.229 | 0.23 | 0.22 | 0.228 | 0.228 | -0.001 (-0.44%) | 2,600,000 |
11 May 2016 | HKD | 0.229 | 0.23 | 0.226 | 0.229 | 0.229 | -0.001 (-0.43%) | 2,552,000 |
10 May 2016 | HKD | 0.231 | 0.232 | 0.224 | 0.23 | 0.23 | -0.002 (-0.86%) | 3,632,000 |
9 May 2016 | HKD | 0.232 | 0.233 | 0.224 | 0.232 | 0.232 | -0.002 (-0.85%) | 3,368,000 |
6 May 2016 | HKD | 0.23 | 0.234 | 0.227 | 0.234 | 0.234 | 0.0 (0.0%) | 2,928,000 |
5 May 2016 | HKD | 0.22 | 0.234 | 0.22 | 0.234 | 0.234 | 0.0 (0.0%) | 576,000 |
4 May 2016 | HKD | 0.235 | 0.235 | 0.224 | 0.234 | 0.234 | -0.001 (-0.43%) | 296,000 |
3 May 2016 | HKD | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 24,000 |
2 May 2016 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.23 | 0.238 | 0.23 | 0.23 | 0.23 | +0.001 (+0.44%) | 344,000 |
28 Apr 2016 | HKD | 0.229 | 0.23 | 0.222 | 0.229 | 0.229 | -0.002 (-0.87%) | 400,000 |
27 Apr 2016 | HKD | 0.229 | 0.233 | 0.22 | 0.231 | 0.231 | +0.002 (+0.87%) | 528,000 |
26 Apr 2016 | HKD | 0.224 | 0.233 | 0.219 | 0.229 | 0.229 | -0.005 (-2.14%) | 1,216,000 |
25 Apr 2016 | HKD | 0.234 | 0.234 | 0.228 | 0.234 | 0.234 | -0.004 (-1.68%) | 248,000 |
22 Apr 2016 | HKD | 0.23 | 0.24 | 0.23 | 0.238 | 0.238 | 0.0 (0.0%) | 64,000 |
21 Apr 2016 | HKD | 0.233 | 0.24 | 0.23 | 0.238 | 0.238 | +0.004 (+1.71%) | 280,000 |
20 Apr 2016 | HKD | 0.23 | 0.234 | 0.228 | 0.234 | 0.234 | -0.001 (-0.43%) | 160,000 |
19 Apr 2016 | HKD | 0.228 | 0.235 | 0.228 | 0.235 | 0.235 | -0.001 (-0.42%) | 176,000 |
18 Apr 2016 | HKD | 0.233 | 0.242 | 0.23 | 0.236 | 0.236 | -0.004 (-1.67%) | 272,000 |
15 Apr 2016 | HKD | 0.236 | 0.243 | 0.232 | 0.24 | 0.24 | -0.001 (-0.41%) | 536,000 |
14 Apr 2016 | HKD | 0.235 | 0.245 | 0.225 | 0.241 | 0.241 | -0.003 (-1.23%) | 1,296,000 |