Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2016 | HKD | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | -0.01 (-0.60%) | 2,910,990 |
10 Jun 2016 | HKD | 1.74 | 1.76 | 1.68 | 1.68 | 1.68 | -0.09 (-5.08%) | 3,378,000 |
9 Jun 2016 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -0.04 (-2.21%) | 3,174,000 |
7 Jun 2016 | HKD | 1.75 | 1.82 | 1.72 | 1.81 | 1.81 | +0.09 (+5.23%) | 7,365,177 |
6 Jun 2016 | HKD | 1.69 | 1.72 | 1.65 | 1.72 | 1.72 | +0.07 (+4.24%) | 2,614,000 |
3 Jun 2016 | HKD | 1.58 | 1.67 | 1.58 | 1.65 | 1.65 | +0.08 (+5.10%) | 3,853,000 |
2 Jun 2016 | HKD | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 2,460,000 |
1 Jun 2016 | HKD | 1.58 | 1.6 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,657,000 |
31 May 2016 | HKD | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 3,855,000 |
30 May 2016 | HKD | 1.66 | 1.68 | 1.59 | 1.6 | 1.6 | -0.06 (-3.61%) | 2,909,000 |
27 May 2016 | HKD | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 2,459,000 |
26 May 2016 | HKD | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,098,515 |
25 May 2016 | HKD | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | +0.03 (+1.84%) | 2,203,000 |
24 May 2016 | HKD | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 641,043 |
23 May 2016 | HKD | 1.62 | 1.68 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,040,000 |
20 May 2016 | HKD | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 1,351,000 |
19 May 2016 | HKD | 1.65 | 1.69 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 2,427,000 |
18 May 2016 | HKD | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,142,247 |
17 May 2016 | HKD | 1.66 | 1.71 | 1.64 | 1.69 | 1.69 | +0.03 (+1.81%) | 2,147,000 |
16 May 2016 | HKD | 1.66 | 1.7 | 1.64 | 1.66 | 1.66 | -0.03 (-1.78%) | 4,439,000 |
13 May 2016 | HKD | 1.78 | 1.79 | 1.69 | 1.69 | 1.69 | -0.13 (-7.14%) | 4,089,000 |
12 May 2016 | HKD | 1.84 | 1.84 | 1.78 | 1.82 | 1.82 | -0.01 (-0.55%) | 863,000 |
11 May 2016 | HKD | 1.79 | 1.85 | 1.75 | 1.83 | 1.83 | +0.05 (+2.81%) | 6,433,000 |
10 May 2016 | HKD | 1.7 | 1.79 | 1.7 | 1.78 | 1.78 | +0.06 (+3.49%) | 3,308,000 |
9 May 2016 | HKD | 1.76 | 1.81 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 4,559,000 |
6 May 2016 | HKD | 1.9 | 1.93 | 1.74 | 1.75 | 1.75 | -0.17 (-8.85%) | 9,322,000 |
5 May 2016 | HKD | 1.94 | 1.99 | 1.91 | 1.92 | 1.92 | -0.05 (-2.54%) | 3,013,000 |
4 May 2016 | HKD | 2.05 | 2.05 | 1.92 | 1.97 | 1.97 | -0.06 (-2.96%) | 9,754,000 |
3 May 2016 | HKD | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 4,776,000 |