Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2016 | HKD | 0.84 | 0.85 | 0.82 | 0.83 | 8.3 | 0.0 (0.0%) | 1,252,100 |
20 Apr 2016 | HKD | 0.86 | 0.86 | 0.81 | 0.83 | 8.3 | -0.02 (-2.35%) | 2,780,900 |
19 Apr 2016 | HKD | 0.84 | 0.87 | 0.83 | 0.85 | 8.5 | +0.01 (+1.19%) | 2,540,100 |
18 Apr 2016 | HKD | 0.84 | 0.88 | 0.83 | 0.84 | 8.4 | 0.0 (0.0%) | 3,841,900 |
15 Apr 2016 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 8.4 | +0.02 (+2.44%) | 1,681,800 |
14 Apr 2016 | HKD | 0.85 | 0.85 | 0.81 | 0.82 | 8.2 | -0.02 (-2.38%) | 2,409,500 |
13 Apr 2016 | HKD | 0.87 | 0.88 | 0.84 | 0.84 | 8.4 | -0.02 (-2.33%) | 1,476,600 |
12 Apr 2016 | HKD | 0.83 | 0.86 | 0.83 | 0.86 | 8.6 | +0.02 (+2.38%) | 1,349,400 |
11 Apr 2016 | HKD | 0.82 | 0.87 | 0.82 | 0.84 | 8.4 | +0.01 (+1.20%) | 2,450,100 |
8 Apr 2016 | HKD | 0.82 | 0.84 | 0.8 | 0.83 | 8.3 | +0.01 (+1.22%) | 1,770,400 |
7 Apr 2016 | HKD | 0.81 | 0.84 | 0.8 | 0.82 | 8.2 | +0.02 (+2.50%) | 2,179,700 |
6 Apr 2016 | HKD | 0.81 | 0.83 | 0.79 | 0.8 | 8 | -0.03 (-3.61%) | 2,621,900 |
5 Apr 2016 | HKD | 0.81 | 0.84 | 0.81 | 0.83 | 8.3 | +0.02 (+2.47%) | 1,371,400 |
4 Apr 2016 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 8.1 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 0.85 | 0.85 | 0.79 | 0.81 | 8.1 | -0.04 (-4.71%) | 2,898,500 |
31 Mar 2016 | HKD | 0.82 | 0.89 | 0.82 | 0.85 | 8.5 | +0.03 (+3.66%) | 3,929,800 |
30 Mar 2016 | HKD | 0.83 | 0.84 | 0.82 | 0.82 | 8.2 | -0.01 (-1.20%) | 987,100 |
29 Mar 2016 | HKD | 0.84 | 0.85 | 0.8 | 0.83 | 8.3 | -0.01 (-1.19%) | 1,459,400 |
28 Mar 2016 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 8.4 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 8.4 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 0.87 | 0.87 | 0.83 | 0.84 | 8.4 | -0.04 (-4.55%) | 1,825,500 |
23 Mar 2016 | HKD | 0.87 | 0.9 | 0.87 | 0.88 | 8.8 | +0.01 (+1.15%) | 1,659,900 |
22 Mar 2016 | HKD | 0.86 | 0.95 | 0.86 | 0.87 | 8.7 | +0.01 (+1.16%) | 4,446,310 |
21 Mar 2016 | HKD | 0.87 | 0.88 | 0.86 | 0.86 | 8.6 | -0.02 (-2.27%) | 1,863,300 |
18 Mar 2016 | HKD | 0.9 | 0.9 | 0.84 | 0.88 | 8.8 | -0.02 (-2.22%) | 2,555,400 |
17 Mar 2016 | HKD | 0.88 | 0.91 | 0.87 | 0.9 | 9 | +0.03 (+3.45%) | 2,841,300 |
16 Mar 2016 | HKD | 0.9 | 0.92 | 0.78 | 0.87 | 8.7 | -0.03 (-3.33%) | 10,180,600 |
15 Mar 2016 | HKD | 0.96 | 0.98 | 0.9 | 0.9 | 9 | -0.06 (-6.25%) | 5,759,780 |
14 Mar 2016 | HKD | 0.99 | 1.04 | 0.96 | 0.96 | 9.6 | -0.03 (-3.03%) | 4,981,780 |
11 Mar 2016 | HKD | 1.04 | 1.06 | 0.99 | 0.99 | 9.9 | -0.06 (-5.71%) | 2,296,400 |