Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | HKD | 2.74 | 2.75 | 2.68 | 2.71 | 2.71 | -0.03 (-1.09%) | 2,052,000 |
12 Jul 2016 | HKD | 2.65 | 2.75 | 2.64 | 2.74 | 2.74 | +0.11 (+4.18%) | 2,133,000 |
11 Jul 2016 | HKD | 2.74 | 2.78 | 2.6 | 2.63 | 2.63 | -0.1 (-3.66%) | 2,482,990 |
8 Jul 2016 | HKD | 2.74 | 2.75 | 2.7 | 2.73 | 2.73 | -0.01 (-0.36%) | 2,258,000 |
7 Jul 2016 | HKD | 2.72 | 2.75 | 2.69 | 2.74 | 2.74 | +0.02 (+0.74%) | 1,967,000 |
6 Jul 2016 | HKD | 2.73 | 2.73 | 2.69 | 2.72 | 2.72 | -0.01 (-0.37%) | 2,210,000 |
5 Jul 2016 | HKD | 2.74 | 2.76 | 2.7 | 2.73 | 2.73 | -0.02 (-0.73%) | 2,012,000 |
4 Jul 2016 | HKD | 2.73 | 2.8 | 2.72 | 2.75 | 2.75 | +0.02 (+0.73%) | 2,461,000 |
1 Jul 2016 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 2.73 | 2.76 | 2.7 | 2.73 | 2.73 | 0.0 (0.0%) | 1,773,000 |
29 Jun 2016 | HKD | 2.76 | 2.79 | 2.69 | 2.73 | 2.73 | -0.03 (-1.09%) | 1,953,000 |
28 Jun 2016 | HKD | 2.72 | 2.77 | 2.62 | 2.76 | 2.76 | +0.04 (+1.47%) | 2,330,000 |
27 Jun 2016 | HKD | 2.68 | 2.72 | 2.63 | 2.72 | 2.72 | +0.04 (+1.49%) | 2,018,000 |
24 Jun 2016 | HKD | 2.72 | 2.74 | 2.65 | 2.68 | 2.68 | -0.04 (-1.47%) | 1,220,000 |
23 Jun 2016 | HKD | 2.78 | 2.8 | 2.7 | 2.72 | 2.72 | -0.05 (-1.81%) | 1,777,000 |
22 Jun 2016 | HKD | 2.79 | 2.79 | 2.74 | 2.77 | 2.77 | -0.02 (-0.72%) | 2,590,000 |
21 Jun 2016 | HKD | 2.85 | 2.85 | 2.78 | 2.79 | 2.79 | -0.06 (-2.11%) | 2,432,000 |
20 Jun 2016 | HKD | 2.82 | 2.89 | 2.79 | 2.85 | 2.85 | +0.03 (+1.06%) | 2,500,000 |
17 Jun 2016 | HKD | 2.79 | 2.86 | 2.79 | 2.82 | 2.82 | +0.03 (+1.08%) | 2,211,109 |
16 Jun 2016 | HKD | 2.79 | 2.84 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 2,446,000 |
15 Jun 2016 | HKD | 2.8 | 2.84 | 2.77 | 2.79 | 2.79 | 0.0 (0.0%) | 2,080,000 |
14 Jun 2016 | HKD | 2.78 | 2.8 | 2.75 | 2.79 | 2.79 | +0.01 (+0.36%) | 1,592,000 |
13 Jun 2016 | HKD | 2.88 | 2.88 | 2.76 | 2.78 | 2.78 | -0.14 (-4.79%) | 1,863,000 |
10 Jun 2016 | HKD | 2.8 | 2.95 | 2.78 | 2.92 | 2.92 | +0.12 (+4.29%) | 2,265,000 |
9 Jun 2016 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 2.79 | 2.82 | 2.76 | 2.8 | 2.8 | +0.01 (+0.36%) | 2,096,000 |
7 Jun 2016 | HKD | 2.84 | 2.86 | 2.78 | 2.79 | 2.79 | -0.04 (-1.41%) | 1,807,000 |
6 Jun 2016 | HKD | 2.94 | 2.96 | 2.79 | 2.83 | 2.83 | -0.11 (-3.74%) | 2,016,000 |
3 Jun 2016 | HKD | 2.96 | 3.03 | 2.92 | 2.94 | 2.94 | -0.01 (-0.34%) | 2,433,000 |
2 Jun 2016 | HKD | 3.02 | 3.05 | 2.92 | 2.95 | 2.95 | -0.04 (-1.34%) | 3,132,000 |