Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2016 | HKD | 4.35 | 4.39 | 4.32 | 4.34 | 4.34 | -0.03 (-0.69%) | 74,800 |
15 Jun 2016 | HKD | 4.28 | 4.37 | 4.28 | 4.37 | 4.37 | +0.07 (+1.63%) | 214,800 |
14 Jun 2016 | HKD | 4.3 | 4.31 | 4.24 | 4.3 | 4.3 | -0.01 (-0.23%) | 101,417 |
13 Jun 2016 | HKD | 4.34 | 4.38 | 4.31 | 4.31 | 4.31 | -0.09 (-2.05%) | 118,900 |
8 Jun 2016 | HKD | 4.38 | 4.4 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 110,000 |
7 Jun 2016 | HKD | 4.4 | 4.42 | 4.35 | 4.4 | 4.4 | +0.01 (+0.23%) | 239,161 |
6 Jun 2016 | HKD | 4.43 | 4.43 | 4.34 | 4.39 | 4.39 | +0.03 (+0.69%) | 310,449 |
3 Jun 2016 | HKD | 4.34 | 4.38 | 4.34 | 4.36 | 4.36 | +0.02 (+0.46%) | 119,258 |
2 Jun 2016 | HKD | 4.35 | 4.35 | 4.32 | 4.34 | 4.34 | -0.01 (-0.23%) | 67,649 |
1 Jun 2016 | HKD | 4.32 | 4.37 | 4.32 | 4.35 | 4.35 | +0.01 (+0.23%) | 109,866 |
31 May 2016 | HKD | 4.18 | 4.34 | 4.18 | 4.34 | 4.34 | +0.15 (+3.58%) | 654,735 |
30 May 2016 | HKD | 4.18 | 4.22 | 4.18 | 4.19 | 4.19 | -0.03 (-0.71%) | 47,100 |
27 May 2016 | HKD | 4.19 | 4.24 | 4.19 | 4.22 | 4.22 | -0.01 (-0.24%) | 37,300 |
26 May 2016 | HKD | 4.25 | 4.25 | 4.16 | 4.23 | 4.23 | 0.0 (0.0%) | 59,012 |
25 May 2016 | HKD | 4.26 | 4.28 | 4.22 | 4.23 | 4.23 | +0.01 (+0.24%) | 44,404 |
24 May 2016 | HKD | 4.26 | 4.26 | 4.2 | 4.22 | 4.22 | -0.01 (-0.24%) | 63,200 |
23 May 2016 | HKD | 4.22 | 4.26 | 4.21 | 4.23 | 4.23 | -0.01 (-0.24%) | 51,700 |
20 May 2016 | HKD | 4.17 | 4.26 | 4.16 | 4.24 | 4.24 | +0.05 (+1.19%) | 177,600 |
19 May 2016 | HKD | 4.18 | 4.23 | 4.17 | 4.19 | 4.19 | +0.04 (+0.96%) | 59,900 |
18 May 2016 | HKD | 4.21 | 4.21 | 4.15 | 4.15 | 4.15 | -0.06 (-1.43%) | 193,876 |
17 May 2016 | HKD | 4.22 | 4.26 | 4.2 | 4.21 | 4.21 | -0.02 (-0.47%) | 38,600 |
16 May 2016 | HKD | 4.18 | 4.23 | 4.18 | 4.23 | 4.23 | +0.02 (+0.48%) | 87,470 |
13 May 2016 | HKD | 4.16 | 4.25 | 4.16 | 4.21 | 4.21 | -0.01 (-0.24%) | 163,500 |
12 May 2016 | HKD | 4.2 | 4.28 | 4.13 | 4.22 | 4.22 | -0.07 (-1.63%) | 106,700 |
11 May 2016 | HKD | 4.28 | 4.34 | 4.2 | 4.29 | 4.29 | +0.02 (+0.47%) | 311,556 |
10 May 2016 | HKD | 4.29 | 4.29 | 4.23 | 4.27 | 4.27 | +0.02 (+0.47%) | 98,300 |
9 May 2016 | HKD | 4.35 | 4.36 | 4.22 | 4.25 | 4.25 | -0.11 (-2.52%) | 210,008 |
6 May 2016 | HKD | 4.42 | 4.45 | 4.35 | 4.36 | 4.36 | -0.05 (-1.13%) | 223,008 |
5 May 2016 | HKD | 4.44 | 4.44 | 4.39 | 4.41 | 4.41 | -0.01 (-0.23%) | 143,140 |
4 May 2016 | HKD | 4.44 | 4.46 | 4.41 | 4.42 | 4.42 | -0.03 (-0.67%) | 132,900 |