Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2016 | HKD | 2.09 | 2.09 | 1.96 | 2.01 | 2.01 | +0.01 (+0.50%) | 3,446,000 |
31 May 2016 | HKD | 2.08 | 2.15 | 1.98 | 2 | 2 | +0.03 (+1.52%) | 4,602,000 |
30 May 2016 | HKD | 1.92 | 2.01 | 1.9 | 1.97 | 1.97 | +0.04 (+2.07%) | 4,332,000 |
27 May 2016 | HKD | 1.93 | 1.96 | 1.9 | 1.93 | 1.93 | -0.02 (-1.03%) | 2,552,000 |
26 May 2016 | HKD | 1.93 | 1.98 | 1.89 | 1.95 | 1.95 | +0.05 (+2.63%) | 1,828,000 |
25 May 2016 | HKD | 1.96 | 1.98 | 1.77 | 1.9 | 1.9 | -0.02 (-1.04%) | 5,266,000 |
24 May 2016 | HKD | 2 | 2 | 1.9 | 1.92 | 1.92 | -0.06 (-3.03%) | 3,914,000 |
23 May 2016 | HKD | 2.4 | 2.4 | 1.97 | 1.98 | 1.98 | -0.22 (-10%) | 3,702,000 |
20 May 2016 | HKD | 1.97 | 2.2 | 1.93 | 2.2 | 2.2 | +0.23 (+11.68%) | 3,758,000 |
19 May 2016 | HKD | 2.1 | 2.1 | 1.91 | 1.97 | 1.97 | -0.01 (-0.51%) | 1,938,000 |
18 May 2016 | HKD | 1.99 | 1.99 | 1.9 | 1.98 | 1.98 | -0.01 (-0.50%) | 3,442,000 |
17 May 2016 | HKD | 1.98 | 2.08 | 1.95 | 1.99 | 1.99 | +0.04 (+2.05%) | 2,330,000 |
16 May 2016 | HKD | 1.95 | 2 | 1.88 | 1.95 | 1.95 | -0.05 (-2.50%) | 2,326,000 |
13 May 2016 | HKD | 2.03 | 2.04 | 2 | 2 | 2 | -0.03 (-1.48%) | 2,520,000 |
12 May 2016 | HKD | 2.08 | 2.17 | 2.01 | 2.03 | 2.03 | -0.04 (-1.93%) | 694,000 |
11 May 2016 | HKD | 2.34 | 2.34 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 1,228,000 |
10 May 2016 | HKD | 2.06 | 2.16 | 1.99 | 2.07 | 2.07 | -0.02 (-0.96%) | 718,000 |
9 May 2016 | HKD | 2.11 | 2.11 | 2.03 | 2.09 | 2.09 | +0.1 (+5.03%) | 1,560,000 |
6 May 2016 | HKD | 2.17 | 2.17 | 1.99 | 1.99 | 1.99 | -0.2 (-9.13%) | 2,880,000 |
5 May 2016 | HKD | 2.42 | 2.42 | 2.13 | 2.19 | 2.19 | +0.01 (+0.46%) | 2,192,000 |
4 May 2016 | HKD | 2.19 | 2.29 | 2.15 | 2.18 | 2.18 | -0.02 (-0.91%) | 2,598,000 |
3 May 2016 | HKD | 2.17 | 2.2 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 1,806,000 |
2 May 2016 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 2.18 | 2.26 | 2.18 | 2.2 | 2.2 | +0.03 (+1.38%) | 2,512,000 |
28 Apr 2016 | HKD | 2.2 | 2.22 | 2.12 | 2.17 | 2.17 | -0.08 (-3.56%) | 4,534,000 |
27 Apr 2016 | HKD | 2.44 | 2.44 | 2.17 | 2.25 | 2.25 | -0.02 (-0.88%) | 2,600,000 |
26 Apr 2016 | HKD | 2.44 | 2.44 | 2.2 | 2.27 | 2.27 | -0.08 (-3.40%) | 2,910,000 |
25 Apr 2016 | HKD | 2.4 | 2.44 | 2.28 | 2.35 | 2.35 | -0.05 (-2.08%) | 2,476,000 |
22 Apr 2016 | HKD | 2.37 | 2.44 | 2.33 | 2.4 | 2.4 | +0.03 (+1.27%) | 1,746,000 |
21 Apr 2016 | HKD | 2.42 | 2.44 | 2.35 | 2.37 | 2.37 | -0.02 (-0.84%) | 1,894,000 |