Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2016 | HKD | 8.78 | 8.78 | 8.66 | 8.77 | 8.77 | +0.03 (+0.34%) | 95,500 |
22 Jun 2016 | HKD | 8.55 | 8.8 | 8.55 | 8.74 | 8.74 | -0.01 (-0.11%) | 108,500 |
21 Jun 2016 | HKD | 8.78 | 8.78 | 8.64 | 8.75 | 8.75 | 0.0 (0.0%) | 83,000 |
20 Jun 2016 | HKD | 8.78 | 8.8 | 8.74 | 8.75 | 8.75 | -0.03 (-0.34%) | 66,500 |
17 Jun 2016 | HKD | 8.78 | 8.78 | 8.69 | 8.78 | 8.78 | +0.04 (+0.46%) | 98,500 |
16 Jun 2016 | HKD | 8.78 | 8.78 | 8.63 | 8.74 | 8.74 | -0.06 (-0.68%) | 73,500 |
15 Jun 2016 | HKD | 8.77 | 8.8 | 8.75 | 8.8 | 8.8 | +0.02 (+0.23%) | 45,000 |
14 Jun 2016 | HKD | 8.74 | 8.8 | 8.72 | 8.78 | 8.78 | +0.03 (+0.34%) | 90,000 |
13 Jun 2016 | HKD | 8.18 | 8.85 | 8.18 | 8.75 | 8.75 | +0.01 (+0.11%) | 90,500 |
10 Jun 2016 | HKD | 8.74 | 8.74 | 8.63 | 8.74 | 8.74 | -0.11 (-1.24%) | 22,500 |
9 Jun 2016 | HKD | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 8.78 | 8.85 | 8.57 | 8.85 | 8.85 | +0.07 (+0.80%) | 96,000 |
7 Jun 2016 | HKD | 8.8 | 8.8 | 8.7 | 8.78 | 8.78 | -0.01 (-0.11%) | 64,500 |
6 Jun 2016 | HKD | 8.75 | 8.8 | 8.71 | 8.79 | 8.79 | +0.1 (+1.15%) | 108,500 |
3 Jun 2016 | HKD | 8.75 | 8.75 | 8.41 | 8.69 | 8.69 | -0.01 (-0.11%) | 812,000 |
2 Jun 2016 | HKD | 8.85 | 8.88 | 8.59 | 8.7 | 8.7 | -0.11 (-1.25%) | 111,500 |
1 Jun 2016 | HKD | 8.85 | 9 | 8.8 | 8.81 | 8.81 | -0.19 (-2.11%) | 148,500 |
31 May 2016 | HKD | 8.87 | 9.1 | 8.86 | 9 | 9 | +0.07 (+0.78%) | 130,000 |
30 May 2016 | HKD | 8.99 | 9 | 8.81 | 8.93 | 8.93 | -0.06 (-0.67%) | 46,000 |
27 May 2016 | HKD | 9 | 9 | 8.7 | 8.99 | 8.99 | +0.08 (+0.90%) | 131,000 |
26 May 2016 | HKD | 8.83 | 9.1 | 8.79 | 8.91 | 8.91 | +0.06 (+0.68%) | 236,000 |
25 May 2016 | HKD | 8.7 | 8.88 | 8.43 | 8.85 | 8.85 | +0.22 (+2.55%) | 187,000 |
24 May 2016 | HKD | 8.96 | 9.25 | 8.62 | 8.63 | 8.63 | -0.31 (-3.47%) | 335,000 |
23 May 2016 | HKD | 8.44 | 8.99 | 8.44 | 8.94 | 8.94 | +0.59 (+7.07%) | 319,000 |
20 May 2016 | HKD | 8.34 | 8.45 | 8.3 | 8.35 | 8.35 | +0.01 (+0.12%) | 115,000 |
19 May 2016 | HKD | 8.3 | 8.35 | 8.2 | 8.34 | 8.34 | +0.14 (+1.71%) | 116,500 |
18 May 2016 | HKD | 8.17 | 8.47 | 8.08 | 8.2 | 8.2 | +0.26 (+3.27%) | 327,500 |
17 May 2016 | HKD | 7.98 | 8.19 | 7.8 | 7.94 | 7.94 | +0.01 (+0.13%) | 204,000 |
16 May 2016 | HKD | 7.93 | 7.97 | 7.91 | 7.93 | 7.93 | +0.08 (+1.02%) | 1,093,500 |
13 May 2016 | HKD | 7.8 | 7.85 | 7.56 | 7.85 | 7.85 | +0.05 (+0.64%) | 190,500 |