Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2016 | HKD | 3.52 | 3.55 | 3.41 | 3.45 | 3.45 | -0.1 (-2.82%) | 65,000 |
15 Jul 2016 | HKD | 3.65 | 3.65 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 20,000 |
14 Jul 2016 | HKD | 3.7 | 3.71 | 3.54 | 3.55 | 3.55 | -0.19 (-5.08%) | 119,200 |
13 Jul 2016 | HKD | 3.88 | 3.88 | 3.67 | 3.74 | 3.74 | -0.06 (-1.58%) | 69,100 |
12 Jul 2016 | HKD | 3.99 | 3.99 | 3.79 | 3.8 | 3.8 | -0.2 (-5%) | 88,700 |
11 Jul 2016 | HKD | 4.02 | 4.05 | 3.9 | 4 | 4 | -0.05 (-1.23%) | 645,500 |
8 Jul 2016 | HKD | 3.98 | 4.06 | 3.88 | 4.05 | 4.05 | +0.07 (+1.76%) | 709,500 |
7 Jul 2016 | HKD | 3.89 | 3.98 | 3.89 | 3.98 | 3.98 | +0.08 (+2.05%) | 229,500 |
6 Jul 2016 | HKD | 3.89 | 3.9 | 3.77 | 3.9 | 3.9 | +0.05 (+1.30%) | 409,500 |
5 Jul 2016 | HKD | 3.7 | 3.93 | 3.7 | 3.85 | 3.85 | +0.07 (+1.85%) | 1,496,400 |
4 Jul 2016 | HKD | 3.75 | 3.8 | 3.7 | 3.78 | 3.78 | +0.02 (+0.53%) | 40,000 |
1 Jul 2016 | HKD | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 3.8 | 3.85 | 3.72 | 3.76 | 3.76 | -0.02 (-0.53%) | 2,579,000 |
29 Jun 2016 | HKD | 3.69 | 3.78 | 3.69 | 3.78 | 3.78 | +0.08 (+2.16%) | 1,283,100 |
28 Jun 2016 | HKD | 3.56 | 3.7 | 3.56 | 3.7 | 3.7 | +0.01 (+0.27%) | 642,600 |
27 Jun 2016 | HKD | 3.59 | 3.69 | 3.59 | 3.69 | 3.69 | +0.09 (+2.50%) | 136,000 |
24 Jun 2016 | HKD | 3.62 | 3.62 | 3.51 | 3.6 | 3.6 | -0.05 (-1.37%) | 256,500 |
23 Jun 2016 | HKD | 3.66 | 3.66 | 3.59 | 3.65 | 3.65 | -0.08 (-2.14%) | 280,000 |
22 Jun 2016 | HKD | 3.58 | 3.73 | 3.58 | 3.73 | 3.73 | +0.15 (+4.19%) | 2,697,500 |
21 Jun 2016 | HKD | 3.63 | 3.63 | 3.53 | 3.58 | 3.58 | -0.04 (-1.10%) | 787,600 |
20 Jun 2016 | HKD | 3.6 | 3.62 | 3.53 | 3.62 | 3.62 | +0.12 (+3.43%) | 6,217,500 |
17 Jun 2016 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 630,000 |
16 Jun 2016 | HKD | 3.58 | 3.58 | 3.4 | 3.55 | 3.55 | -0.05 (-1.39%) | 353,000 |
15 Jun 2016 | HKD | 3.4 | 3.6 | 3.35 | 3.6 | 3.6 | +0.3 (+9.09%) | 1,034,600 |
14 Jun 2016 | HKD | 3.25 | 3.3 | 3.25 | 3.3 | 3.3 | +0.05 (+1.54%) | 66,900 |
13 Jun 2016 | HKD | 3.25 | 3.26 | 3.14 | 3.25 | 3.25 | 0.0 (0.0%) | 381,000 |
10 Jun 2016 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 10,000 |
9 Jun 2016 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 3.2 | 3.25 | 3.2 | 3.25 | 3.25 | +0.05 (+1.56%) | 55,000 |
7 Jun 2016 | HKD | 3.12 | 3.2 | 3.12 | 3.2 | 3.2 | 0.0 (0.0%) | 500 |