Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2016 | HKD | 0.151 | 0.165 | 0.151 | 0.165 | 0.165 | +0.003 (+1.85%) | 350,000 |
30 May 2016 | HKD | 0.165 | 0.165 | 0.16 | 0.162 | 0.162 | -0.006 (-3.57%) | 1,370,000 |
27 May 2016 | HKD | 0.16 | 0.175 | 0.158 | 0.168 | 0.168 | +0.008 (+5%) | 3,020,000 |
26 May 2016 | HKD | 0.16 | 0.16 | 0.158 | 0.16 | 0.16 | -0.003 (-1.84%) | 350,000 |
25 May 2016 | HKD | 0.156 | 0.164 | 0.155 | 0.163 | 0.163 | +0.006 (+3.82%) | 1,640,000 |
24 May 2016 | HKD | 0.152 | 0.158 | 0.149 | 0.157 | 0.157 | +0.005 (+3.29%) | 570,000 |
23 May 2016 | HKD | 0.148 | 0.157 | 0.148 | 0.152 | 0.152 | +0.004 (+2.70%) | 820,000 |
20 May 2016 | HKD | 0.15 | 0.15 | 0.142 | 0.148 | 0.148 | -0.002 (-1.33%) | 200,000 |
19 May 2016 | HKD | 0.143 | 0.15 | 0.14 | 0.15 | 0.15 | 0.0 (0.0%) | 500,000 |
18 May 2016 | HKD | 0.148 | 0.152 | 0.146 | 0.15 | 0.15 | 0.0 (0.0%) | 880,000 |
17 May 2016 | HKD | 0.152 | 0.152 | 0.144 | 0.15 | 0.15 | 0.0 (0.0%) | 1,380,000 |
16 May 2016 | HKD | 0.152 | 0.152 | 0.15 | 0.15 | 0.15 | -0.002 (-1.32%) | 200,000 |
13 May 2016 | HKD | 0.154 | 0.154 | 0.152 | 0.152 | 0.152 | -0.001 (-0.65%) | 270,000 |
12 May 2016 | HKD | 0.147 | 0.154 | 0.147 | 0.153 | 0.153 | +0.002 (+1.32%) | 320,000 |
11 May 2016 | HKD | 0.142 | 0.151 | 0.142 | 0.151 | 0.151 | +0.003 (+2.03%) | 1,440,000 |
10 May 2016 | HKD | 0.148 | 0.148 | 0.146 | 0.148 | 0.148 | 0.0 (0.0%) | 130,000 |
9 May 2016 | HKD | 0.15 | 0.153 | 0.142 | 0.148 | 0.148 | -0.01 (-6.33%) | 1,350,000 |
6 May 2016 | HKD | 0.155 | 0.158 | 0.147 | 0.158 | 0.158 | +0.003 (+1.94%) | 1,370,000 |
5 May 2016 | HKD | 0.152 | 0.155 | 0.151 | 0.155 | 0.155 | 0.0 (0.0%) | 480,000 |
4 May 2016 | HKD | 0.147 | 0.155 | 0.147 | 0.155 | 0.155 | +0.002 (+1.31%) | 810,000 |
3 May 2016 | HKD | 0.153 | 0.155 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 780,000 |
2 May 2016 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.156 | 0.156 | 0.153 | 0.153 | 0.153 | -0.002 (-1.29%) | 700,000 |
28 Apr 2016 | HKD | 0.152 | 0.152 | 0.152 | 0.155 | 0.155 | -0.002 (-1.27%) | 630,000 |
27 Apr 2016 | HKD | 0.157 | 0.158 | 0.155 | 0.157 | 0.157 | +0.004 (+2.61%) | 920,000 |
26 Apr 2016 | HKD | 0.151 | 0.153 | 0.147 | 0.153 | 0.153 | 0.0 (0.0%) | 2,110,000 |
25 Apr 2016 | HKD | 0.163 | 0.163 | 0.152 | 0.153 | 0.153 | -0.004 (-2.55%) | 1,030,000 |
22 Apr 2016 | HKD | 0.152 | 0.158 | 0.152 | 0.157 | 0.157 | +0.001 (+0.64%) | 1,420,000 |
21 Apr 2016 | HKD | 0.156 | 0.158 | 0.156 | 0.156 | 0.156 | +0.001 (+0.65%) | 1,140,000 |
20 Apr 2016 | HKD | 0.154 | 0.158 | 0.154 | 0.155 | 0.155 | -0.004 (-2.52%) | 460,000 |