Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | HKD | 1.1531 | 1.1729 | 1.1531 | 1.163 | 1.163 | 0.0 (0.0%) | 102,000 |
5 Jul 2016 | HKD | 1.1829 | 1.1829 | 1.1133 | 1.163 | 1.163 | -0.02 (-1.68%) | 771,530 |
4 Jul 2016 | HKD | 1.2028 | 1.2028 | 1.163 | 1.1829 | 1.1829 | +0.003 (+0.25%) | 498,130 |
1 Jul 2016 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.003 (-0.25%) | 0 |
30 Jun 2016 | HKD | 1.1729 | 1.1928 | 1.1729 | 1.1829 | 1.1829 | +0.04 (+3.48%) | 891,749 |
29 Jun 2016 | HKD | 1.1829 | 1.2028 | 1.0934 | 1.1431 | 1.1431 | -0.05 (-4.17%) | 2,421,710 |
28 Jun 2016 | HKD | 1.163 | 1.1928 | 1.163 | 1.1928 | 1.1928 | +0.02 (+1.70%) | 723,107 |
27 Jun 2016 | HKD | 1.2028 | 1.2028 | 1.163 | 1.1729 | 1.1729 | -0.04 (-3.28%) | 779,742 |
24 Jun 2016 | HKD | 1.1729 | 1.2127 | 1.1232 | 1.2127 | 1.2127 | +0.01 (+0.82%) | 662,000 |
23 Jun 2016 | HKD | 1.1729 | 1.2127 | 1.163 | 1.2028 | 1.2028 | +0.03 (+2.55%) | 1,190,996 |
22 Jun 2016 | HKD | 1.1928 | 1.2127 | 1.1431 | 1.1729 | 1.1729 | -0.03 (-2.49%) | 401,563 |
21 Jun 2016 | HKD | 1.1531 | 1.2127 | 1.1332 | 1.2028 | 1.2028 | +0.04 (+3.42%) | 679,403 |
20 Jun 2016 | HKD | 1.2028 | 1.2028 | 1.0934 | 1.163 | 1.163 | -0.04 (-3.31%) | 962,479 |
17 Jun 2016 | HKD | 1.2226 | 1.2525 | 1.1928 | 1.2028 | 1.2028 | -0.02 (-1.62%) | 425,725 |
16 Jun 2016 | HKD | 1.1829 | 1.2226 | 1.163 | 1.2226 | 1.2226 | +0.03 (+2.50%) | 419,376 |
15 Jun 2016 | HKD | 1.1332 | 1.1928 | 1.1332 | 1.1928 | 1.1928 | +0.06 (+5.26%) | 490,000 |
14 Jun 2016 | HKD | 1.1431 | 1.163 | 1.1133 | 1.1332 | 1.1332 | -0.01 (-0.87%) | 548,000 |
13 Jun 2016 | HKD | 1.1928 | 1.2127 | 1.1431 | 1.1431 | 1.1431 | -0.07 (-5.74%) | 1,100,000 |
10 Jun 2016 | HKD | 1.2525 | 1.2525 | 1.1729 | 1.2127 | 1.2127 | -0.027 (-2.20%) | 1,396,000 |
9 Jun 2016 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.003 (-0.20%) | 0 |
8 Jun 2016 | HKD | 1.2525 | 1.2624 | 1.2226 | 1.2425 | 1.2425 | -0.02 (-1.58%) | 858,000 |
7 Jun 2016 | HKD | 1.2326 | 1.2922 | 1.2127 | 1.2624 | 1.2624 | +0.03 (+2.42%) | 1,015,219 |
6 Jun 2016 | HKD | 1.2624 | 1.2624 | 1.2226 | 1.2326 | 1.2326 | -0.03 (-2.36%) | 380,000 |
3 Jun 2016 | HKD | 1.2326 | 1.2723 | 1.2127 | 1.2624 | 1.2624 | +0.02 (+1.60%) | 1,421,942 |
2 Jun 2016 | HKD | 1.2525 | 1.2525 | 1.2226 | 1.2425 | 1.2425 | 0.0 (0.0%) | 488,000 |
1 Jun 2016 | HKD | 1.2028 | 1.2425 | 1.1928 | 1.2425 | 1.2425 | +0.04 (+3.30%) | 848,000 |
31 May 2016 | HKD | 1.1431 | 1.2425 | 1.1133 | 1.2028 | 1.2028 | +0.05 (+4.31%) | 2,160,000 |
30 May 2016 | HKD | 1.0735 | 1.1531 | 1.0636 | 1.1531 | 1.1531 | +0.07 (+6.42%) | 750,000 |
27 May 2016 | HKD | 1.0835 | 1.1034 | 1.0636 | 1.0835 | 1.0835 | -0.01 (-0.91%) | 500,000 |
26 May 2016 | HKD | 1.1133 | 1.1133 | 1.0835 | 1.0934 | 1.0934 | 0.0 (0.0%) | 542,024 |