Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 0.219 | 0.222 | 0.215 | 0.22 | 2.2 | +0.001 (+0.46%) | 12,425,000 |
6 Jul 2016 | HKD | 0.225 | 0.225 | 0.218 | 0.219 | 2.19 | -0.009 (-3.95%) | 22,125,000 |
5 Jul 2016 | HKD | 0.225 | 0.236 | 0.222 | 0.228 | 2.28 | 0.0 (0.0%) | 24,925,000 |
4 Jul 2016 | HKD | 0.224 | 0.23 | 0.218 | 0.228 | 2.28 | -0.002 (-0.87%) | 31,875,000 |
1 Jul 2016 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 2.3 | +0.002 (+0.88%) | 0 |
30 Jun 2016 | HKD | 0.218 | 0.23 | 0.205 | 0.228 | 2.28 | +0.01 (+4.59%) | 53,850,000 |
29 Jun 2016 | HKD | 0.222 | 0.224 | 0.215 | 0.218 | 2.18 | -0.004 (-1.80%) | 11,175,000 |
28 Jun 2016 | HKD | 0.224 | 0.226 | 0.219 | 0.222 | 2.22 | -0.002 (-0.89%) | 10,176,840 |
27 Jun 2016 | HKD | 0.214 | 0.231 | 0.212 | 0.224 | 2.24 | +0.003 (+1.36%) | 21,825,000 |
24 Jun 2016 | HKD | 0.239 | 0.239 | 0.22 | 0.221 | 2.21 | -0.017 (-7.14%) | 47,475,000 |
23 Jun 2016 | HKD | 0.241 | 0.241 | 0.234 | 0.238 | 2.38 | -0.004 (-1.65%) | 13,050,000 |
22 Jun 2016 | HKD | 0.245 | 0.247 | 0.241 | 0.242 | 2.42 | -0.005 (-2.02%) | 43,575,000 |
21 Jun 2016 | HKD | 0.245 | 0.25 | 0.235 | 0.247 | 2.47 | 0.0 (0.0%) | 54,725,000 |
20 Jun 2016 | HKD | 0.243 | 0.25 | 0.24 | 0.247 | 2.47 | +0.003 (+1.23%) | 15,550,000 |
17 Jun 2016 | HKD | 0.246 | 0.25 | 0.236 | 0.244 | 2.44 | -0.001 (-0.41%) | 19,375,000 |
16 Jun 2016 | HKD | 0.25 | 0.25 | 0.244 | 0.245 | 2.45 | -0.01 (-3.92%) | 22,225,000 |
15 Jun 2016 | HKD | 0.255 | 0.26 | 0.249 | 0.255 | 2.55 | -0.005 (-1.92%) | 20,025,000 |
14 Jun 2016 | HKD | 0.255 | 0.265 | 0.245 | 0.26 | 2.6 | 0.0 (0.0%) | 52,950,000 |
13 Jun 2016 | HKD | 0.275 | 0.28 | 0.255 | 0.26 | 2.6 | -0.02 (-7.14%) | 35,375,000 |
10 Jun 2016 | HKD | 0.285 | 0.29 | 0.27 | 0.28 | 2.8 | -0.01 (-3.45%) | 32,300,000 |
9 Jun 2016 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 2.9 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.305 | 0.305 | 0.285 | 0.29 | 2.9 | -0.02 (-6.45%) | 38,400,000 |
7 Jun 2016 | HKD | 0.3 | 0.315 | 0.29 | 0.31 | 3.1 | +0.01 (+3.33%) | 44,600,000 |
6 Jun 2016 | HKD | 0.3 | 0.31 | 0.275 | 0.3 | 3 | 0.0 (0.0%) | 49,200,000 |
3 Jun 2016 | HKD | 0.3 | 0.315 | 0.285 | 0.3 | 3 | -0.005 (-1.64%) | 39,575,000 |
2 Jun 2016 | HKD | 0.32 | 0.325 | 0.3 | 0.305 | 3.05 | -0.02 (-6.15%) | 72,100,000 |
1 Jun 2016 | HKD | 0.305 | 0.34 | 0.305 | 0.325 | 3.25 | +0.015 (+4.84%) | 100,350,000 |
31 May 2016 | HKD | 0.285 | 0.33 | 0.285 | 0.31 | 3.1 | +0.025 (+8.77%) | 217,837,500 |
30 May 2016 | HKD | 0.31 | 0.31 | 0.255 | 0.285 | 2.85 | -0.01 (-3.39%) | 117,275,000 |
27 May 2016 | HKD | 0.217 | 0.3 | 0.212 | 0.295 | 2.95 | +0.075 (+34.09%) | 295,410,000 |