Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 May 2016 | HKD | 7.82 | 7.82 | 7.8 | 7.8 | 7.8 | -0.02 (-0.26%) | 62,000 |
11 May 2016 | HKD | 7.86 | 7.86 | 7.79 | 7.82 | 7.82 | +0.01 (+0.13%) | 47,000 |
10 May 2016 | HKD | 7.8 | 7.99 | 7.75 | 7.81 | 7.81 | +0.12 (+1.56%) | 140,500 |
9 May 2016 | HKD | 7.83 | 7.92 | 7.6 | 7.69 | 7.69 | -0.11 (-1.41%) | 277,500 |
6 May 2016 | HKD | 7.66 | 7.8 | 7.66 | 7.8 | 7.8 | +0.06 (+0.78%) | 83,000 |
5 May 2016 | HKD | 7.8 | 7.8 | 7.65 | 7.74 | 7.74 | -0.04 (-0.51%) | 164,000 |
4 May 2016 | HKD | 7.75 | 7.9 | 7.61 | 7.78 | 7.78 | +0.06 (+0.78%) | 205,500 |
3 May 2016 | HKD | 7.95 | 7.95 | 7.72 | 7.72 | 7.72 | -0.08 (-1.03%) | 253,000 |
2 May 2016 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 7.58 | 7.8 | 7.5 | 7.8 | 7.8 | +0.22 (+2.90%) | 174,000 |
28 Apr 2016 | HKD | 7.59 | 7.59 | 7.43 | 7.58 | 7.58 | 0.0 (0.0%) | 149,500 |
27 Apr 2016 | HKD | 7.59 | 7.59 | 7.56 | 7.58 | 7.58 | +0.08 (+1.07%) | 155,500 |
26 Apr 2016 | HKD | 7.6 | 7.6 | 7.46 | 7.5 | 7.5 | -0.08 (-1.06%) | 157,500 |
25 Apr 2016 | HKD | 7.59 | 7.6 | 7.58 | 7.58 | 7.58 | 0.0 (0.0%) | 57,000 |
22 Apr 2016 | HKD | 7.57 | 7.58 | 7.47 | 7.58 | 7.58 | 0.0 (0.0%) | 116,500 |
21 Apr 2016 | HKD | 7.61 | 7.63 | 7.42 | 7.58 | 7.58 | -0.03 (-0.39%) | 153,000 |