Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2016 | HKD | 6.25 | 6.25 | 5.98 | 6.01 | 6.01 | -0.24 (-3.84%) | 1,349,000 |
27 Apr 2016 | HKD | 6.37 | 6.37 | 6.19 | 6.25 | 6.25 | -0.11 (-1.73%) | 2,517,000 |
26 Apr 2016 | HKD | 6.03 | 6.38 | 6.03 | 6.36 | 6.36 | +0.33 (+5.47%) | 2,262,000 |
25 Apr 2016 | HKD | 6.04 | 6.06 | 5.92 | 6.03 | 6.03 | +0.01 (+0.17%) | 3,420,000 |
22 Apr 2016 | HKD | 6 | 6.05 | 5.95 | 6.02 | 6.02 | 0.0 (0.0%) | 1,039,000 |
21 Apr 2016 | HKD | 5.9 | 6.1 | 5.9 | 6.02 | 6.02 | +0.14 (+2.38%) | 1,721,000 |
20 Apr 2016 | HKD | 5.92 | 6 | 5.87 | 5.88 | 5.88 | -0.05 (-0.84%) | 4,323,000 |
19 Apr 2016 | HKD | 5.8 | 5.94 | 5.8 | 5.93 | 5.93 | +0.12 (+2.07%) | 2,342,700 |
18 Apr 2016 | HKD | 5.93 | 5.93 | 5.8 | 5.81 | 5.81 | -0.12 (-2.02%) | 1,623,000 |
15 Apr 2016 | HKD | 5.79 | 5.97 | 5.77 | 5.93 | 5.93 | +0.13 (+2.24%) | 7,478,000 |
14 Apr 2016 | HKD | 5.74 | 5.83 | 5.7 | 5.8 | 5.8 | +0.07 (+1.22%) | 9,376,000 |
13 Apr 2016 | HKD | 5.76 | 5.82 | 5.69 | 5.73 | 5.73 | +0.05 (+0.88%) | 6,051,000 |
12 Apr 2016 | HKD | 5.69 | 5.82 | 5.65 | 5.68 | 5.68 | -0.01 (-0.18%) | 2,000,600 |
11 Apr 2016 | HKD | 5.64 | 5.72 | 5.58 | 5.69 | 5.69 | +0.11 (+1.97%) | 3,062,000 |
8 Apr 2016 | HKD | 5.54 | 5.6 | 5.5 | 5.58 | 5.58 | +0.04 (+0.72%) | 2,791,000 |
7 Apr 2016 | HKD | 5.76 | 5.76 | 5.42 | 5.54 | 5.54 | -0.19 (-3.32%) | 7,414,000 |
6 Apr 2016 | HKD | 6.08 | 6.08 | 5.72 | 5.73 | 5.73 | -0.32 (-5.29%) | 3,221,671 |
5 Apr 2016 | HKD | 6.09 | 6.1 | 6.04 | 6.05 | 6.05 | +0.03 (+0.50%) | 1,779,000 |
4 Apr 2016 | HKD | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 6.29 | 6.3 | 5.94 | 6.02 | 6.02 | -0.25 (-3.99%) | 5,121,000 |
31 Mar 2016 | HKD | 6.42 | 6.47 | 6.27 | 6.27 | 6.27 | -0.14 (-2.18%) | 3,550,000 |
30 Mar 2016 | HKD | 6.4 | 6.6 | 6.33 | 6.41 | 6.41 | +0.02 (+0.31%) | 3,740,500 |
29 Mar 2016 | HKD | 6.35 | 6.62 | 6.28 | 6.39 | 6.39 | +0.04 (+0.63%) | 1,017,000 |
28 Mar 2016 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 6.35 | 6.44 | 6.29 | 6.35 | 6.35 | -0.07 (-1.09%) | 2,629,000 |
23 Mar 2016 | HKD | 6.64 | 6.68 | 6.29 | 6.42 | 6.42 | -0.14 (-2.13%) | 887,946 |
22 Mar 2016 | HKD | 6.6 | 6.68 | 6.55 | 6.56 | 6.56 | +0.05 (+0.77%) | 475,000 |
21 Mar 2016 | HKD | 6.46 | 6.6 | 6.42 | 6.51 | 6.51 | +0.12 (+1.88%) | 216,000 |
18 Mar 2016 | HKD | 6.46 | 6.64 | 6.38 | 6.39 | 6.39 | -0.08 (-1.24%) | 3,473,763 |