Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 3.16 | 3.18 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 120,400 |
6 Jul 2016 | HKD | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | +0.02 (+0.64%) | 98,000 |
5 Jul 2016 | HKD | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 153,000 |
4 Jul 2016 | HKD | 3.13 | 3.16 | 3.12 | 3.14 | 3.14 | +0.02 (+0.64%) | 577,000 |
1 Jul 2016 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 220,000 |
29 Jun 2016 | HKD | 3.08 | 3.13 | 3.08 | 3.13 | 3.13 | +0.03 (+0.97%) | 115,000 |
28 Jun 2016 | HKD | 3.07 | 3.18 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 199,000 |
27 Jun 2016 | HKD | 3.07 | 3.1 | 3.07 | 3.1 | 3.1 | +0.03 (+0.98%) | 117,426 |
24 Jun 2016 | HKD | 3.05 | 3.07 | 3.01 | 3.07 | 3.07 | 0.0 (0.0%) | 111,000 |
23 Jun 2016 | HKD | 3.1 | 3.1 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 413,400 |
22 Jun 2016 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
21 Jun 2016 | HKD | 3.1 | 3.14 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 82,000 |
20 Jun 2016 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
17 Jun 2016 | HKD | 3.1 | 3.13 | 3.1 | 3.1 | 3.1 | -0.01 (-0.32%) | 44,000 |
16 Jun 2016 | HKD | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0 (0.0%) | 0 |
15 Jun 2016 | HKD | 3 | 3.11 | 2.99 | 3.11 | 3.11 | +0.07 (+2.30%) | 47,000 |
14 Jun 2016 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
13 Jun 2016 | HKD | 3.08 | 3.09 | 3.01 | 3.04 | 3.04 | -0.06 (-1.94%) | 295,000 |
10 Jun 2016 | HKD | 3.11 | 3.12 | 3.08 | 3.1 | 3.1 | -0.04 (-1.27%) | 116,000 |
9 Jun 2016 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 3.13 | 3.16 | 3.13 | 3.14 | 3.14 | 0.0 (0.0%) | 103,000 |
7 Jun 2016 | HKD | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | +0.02 (+0.64%) | 90,400 |
6 Jun 2016 | HKD | 3.1 | 3.12 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 12,000 |
3 Jun 2016 | HKD | 3.02 | 3.1 | 3.02 | 3.1 | 3.1 | +0.1 (+3.33%) | 9,000 |
2 Jun 2016 | HKD | 2.97 | 3 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 237,001 |
1 Jun 2016 | HKD | 3.03 | 3.04 | 2.98 | 2.98 | 2.98 | -0.06 (-1.97%) | 282,000 |
31 May 2016 | HKD | 3.04 | 3.07 | 3.04 | 3.04 | 3.04 | -0.03 (-0.98%) | 450,200 |
30 May 2016 | HKD | 3.06 | 3.07 | 3.04 | 3.07 | 3.07 | -0.03 (-0.97%) | 234,000 |
27 May 2016 | HKD | 3.08 | 3.11 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 69,000 |