Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 1.48 | 1.55 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 4,460,000 |
6 Jul 2016 | HKD | 1.34 | 1.51 | 1.32 | 1.48 | 1.48 | +0.12 (+8.82%) | 12,478,000 |
5 Jul 2016 | HKD | 1.41 | 1.42 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 1,516,000 |
4 Jul 2016 | HKD | 1.36 | 1.42 | 1.34 | 1.4 | 1.4 | +0.05 (+3.70%) | 3,736,012 |
1 Jul 2016 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 1.3 | 1.39 | 1.28 | 1.35 | 1.35 | +0.06 (+4.65%) | 3,610,000 |
29 Jun 2016 | HKD | 1.26 | 1.3 | 1.24 | 1.29 | 1.29 | +0.04 (+3.20%) | 1,538,012 |
28 Jun 2016 | HKD | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 1,336,000 |
27 Jun 2016 | HKD | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | +0.02 (+1.63%) | 988,000 |
24 Jun 2016 | HKD | 1.28 | 1.28 | 1.18 | 1.23 | 1.23 | -0.06 (-4.65%) | 6,972,000 |
23 Jun 2016 | HKD | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 666,000 |
22 Jun 2016 | HKD | 1.32 | 1.32 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 2,446,000 |
21 Jun 2016 | HKD | 1.32 | 1.36 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 3,274,000 |
20 Jun 2016 | HKD | 1.28 | 1.35 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 3,686,000 |
17 Jun 2016 | HKD | 1.34 | 1.35 | 1.25 | 1.29 | 1.29 | -0.04 (-3.01%) | 2,070,000 |
16 Jun 2016 | HKD | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -0.04 (-2.92%) | 1,618,000 |
15 Jun 2016 | HKD | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 2,016,000 |
14 Jun 2016 | HKD | 1.38 | 1.41 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,234,000 |
13 Jun 2016 | HKD | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 2,634,000 |
10 Jun 2016 | HKD | 1.45 | 1.46 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,814,000 |
9 Jun 2016 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 1.37 | 1.47 | 1.36 | 1.43 | 1.43 | +0.05 (+3.62%) | 8,084,000 |
7 Jun 2016 | HKD | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | 0.0 (0.0%) | 3,462,748 |
6 Jun 2016 | HKD | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,562,000 |
3 Jun 2016 | HKD | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 2,494,000 |
2 Jun 2016 | HKD | 1.41 | 1.42 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 3,992,000 |
1 Jun 2016 | HKD | 1.41 | 1.46 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 4,388,000 |
31 May 2016 | HKD | 1.35 | 1.46 | 1.3 | 1.39 | 1.39 | +0.06 (+4.51%) | 11,624,000 |
30 May 2016 | HKD | 1.37 | 1.4 | 1.32 | 1.33 | 1.33 | -0.07 (-5%) | 8,082,076 |
27 May 2016 | HKD | 1.46 | 1.46 | 1.37 | 1.4 | 1.4 | -0.06 (-4.11%) | 12,470,000 |