Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2016 | HKD | 4.89 | 4.98 | 4.89 | 4.98 | 4.98 | +0.02 (+0.40%) | 117,500 |
20 Jul 2016 | HKD | 5 | 5 | 4.94 | 4.96 | 4.96 | -0.02 (-0.40%) | 188,500 |
19 Jul 2016 | HKD | 4.95 | 5 | 4.91 | 4.98 | 4.98 | -0.01 (-0.20%) | 127,500 |
18 Jul 2016 | HKD | 4.94 | 5.03 | 4.94 | 4.99 | 4.99 | -0.03 (-0.60%) | 120,000 |
15 Jul 2016 | HKD | 4.95 | 5.02 | 4.94 | 5.02 | 5.02 | +0.04 (+0.80%) | 10,500 |
14 Jul 2016 | HKD | 5 | 5.03 | 4.87 | 4.98 | 4.98 | -0.05 (-0.99%) | 92,000 |
13 Jul 2016 | HKD | 5.01 | 5.14 | 5 | 5.03 | 5.03 | +0.03 (+0.60%) | 286,034 |
12 Jul 2016 | HKD | 5.03 | 5.04 | 5 | 5 | 5 | -0.03 (-0.60%) | 83,000 |
11 Jul 2016 | HKD | 5.15 | 5.15 | 4.97 | 5.03 | 5.03 | -0.05 (-0.98%) | 275,500 |
8 Jul 2016 | HKD | 5 | 5.08 | 5 | 5.08 | 5.08 | +0.05 (+0.99%) | 56,500 |
7 Jul 2016 | HKD | 4.99 | 5.04 | 4.98 | 5.03 | 5.03 | +0.05 (+1.00%) | 178,000 |
6 Jul 2016 | HKD | 4.99 | 5.14 | 4.96 | 4.98 | 4.98 | -0.02 (-0.40%) | 409,500 |
5 Jul 2016 | HKD | 5.1 | 5.15 | 4.99 | 5 | 5 | -0.15 (-2.91%) | 250,500 |
4 Jul 2016 | HKD | 4.92 | 5.16 | 4.92 | 5.15 | 5.15 | +0.28 (+5.75%) | 1,032,500 |
1 Jul 2016 | HKD | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 4.94 | 5 | 4.87 | 4.87 | 4.87 | -0.02 (-0.41%) | 326,000 |
29 Jun 2016 | HKD | 4.83 | 4.96 | 4.81 | 4.89 | 4.89 | +0.08 (+1.66%) | 199,000 |
28 Jun 2016 | HKD | 4.7 | 4.85 | 4.7 | 4.81 | 4.81 | -0.02 (-0.41%) | 90,000 |
27 Jun 2016 | HKD | 4.68 | 4.83 | 4.68 | 4.83 | 4.83 | +0.07 (+1.47%) | 12,000 |
24 Jun 2016 | HKD | 4.9 | 4.99 | 4.66 | 4.76 | 4.76 | -0.14 (-2.86%) | 292,000 |
23 Jun 2016 | HKD | 4.92 | 4.92 | 4.87 | 4.9 | 4.9 | +0.03 (+0.62%) | 20,000 |
22 Jun 2016 | HKD | 4.85 | 4.91 | 4.85 | 4.87 | 4.87 | +0.01 (+0.21%) | 172,000 |
21 Jun 2016 | HKD | 4.87 | 4.92 | 4.85 | 4.86 | 4.86 | -0.03 (-0.61%) | 124,000 |
20 Jun 2016 | HKD | 4.81 | 4.91 | 4.8 | 4.89 | 4.89 | +0.1 (+2.09%) | 168,000 |
17 Jun 2016 | HKD | 4.76 | 4.84 | 4.75 | 4.79 | 4.79 | +0.07 (+1.48%) | 199,500 |
16 Jun 2016 | HKD | 4.7 | 4.72 | 4.68 | 4.72 | 4.72 | -0.02 (-0.42%) | 26,500 |
15 Jun 2016 | HKD | 4.63 | 4.75 | 4.63 | 4.74 | 4.74 | +0.1 (+2.16%) | 105,000 |
14 Jun 2016 | HKD | 4.53 | 4.64 | 4.53 | 4.64 | 4.64 | +0.11 (+2.43%) | 82,500 |
13 Jun 2016 | HKD | 4.65 | 4.78 | 4.53 | 4.53 | 4.53 | -0.22 (-4.63%) | 389,000 |
10 Jun 2016 | HKD | 4.79 | 4.79 | 4.7 | 4.75 | 4.75 | -0.04 (-0.84%) | 213,000 |