Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 7.98 | 7.98 | 7.88 | 7.89 | 6.575 | -0.01 (-0.13%) | 59,400 |
25 May 2016 | HKD | 7.99 | 8.04 | 7.85 | 7.9 | 6.5833 | +0.08 (+1.02%) | 42,000 |
24 May 2016 | HKD | 8.15 | 8.15 | 7.78 | 7.82 | 6.5167 | -0.32 (-3.93%) | 59,400 |
23 May 2016 | HKD | 7.89 | 8.15 | 7.89 | 8.14 | 6.7833 | +0.24 (+3.04%) | 107,400 |
20 May 2016 | HKD | 8.1 | 8.1 | 7.78 | 7.9 | 6.5833 | -0.14 (-1.74%) | 64,800 |
19 May 2016 | HKD | 7.89 | 8.1 | 7.89 | 8.04 | 6.7 | +0.11 (+1.39%) | 91,200 |
18 May 2016 | HKD | 8.18 | 8.18 | 7.9 | 7.93 | 6.6083 | 0.0 (0.0%) | 56,400 |
17 May 2016 | HKD | 8.18 | 8.2 | 7.89 | 7.93 | 6.6083 | -0.31 (-3.76%) | 379,800 |
16 May 2016 | HKD | 8.2 | 8.3 | 8.18 | 8.24 | 6.8667 | -0.02 (-0.24%) | 68,400 |
13 May 2016 | HKD | 8 | 8.37 | 7.89 | 8.26 | 6.8833 | +0.26 (+3.25%) | 444,000 |
12 May 2016 | HKD | 7.81 | 8.35 | 7.7 | 8 | 6.6667 | +0.17 (+2.17%) | 195,000 |
11 May 2016 | HKD | 7.95 | 8 | 7.82 | 7.83 | 6.525 | -0.12 (-1.51%) | 85,800 |
10 May 2016 | HKD | 8.1 | 8.1 | 7.7 | 7.95 | 6.625 | -0.15 (-1.85%) | 382,200 |
9 May 2016 | HKD | 8.52 | 8.52 | 8.1 | 8.1 | 6.75 | -0.4 (-4.71%) | 280,200 |
6 May 2016 | HKD | 9 | 9 | 8.37 | 8.5 | 7.0833 | -0.65 (-7.10%) | 765,600 |
5 May 2016 | HKD | 8.97 | 9.15 | 8.97 | 9.15 | 7.625 | -0.02 (-0.22%) | 109,200 |
4 May 2016 | HKD | 9.48 | 9.48 | 9.15 | 9.17 | 7.6417 | -0.13 (-1.40%) | 139,200 |
3 May 2016 | HKD | 9.8 | 9.8 | 9.2 | 9.3 | 7.75 | -0.56 (-5.68%) | 399,600 |
2 May 2016 | HKD | 9.86 | 9.86 | 9.86 | 9.86 | 8.2167 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 9 | 9.88 | 8.85 | 9.86 | 8.2167 | +0.9 (+10.04%) | 703,200 |
28 Apr 2016 | HKD | 9.18 | 9.18 | 8.84 | 8.96 | 7.4667 | -0.12 (-1.32%) | 322,800 |
27 Apr 2016 | HKD | 9.14 | 9.2 | 9.03 | 9.08 | 7.5667 | -0.06 (-0.66%) | 456,600 |
26 Apr 2016 | HKD | 9.01 | 9.36 | 9.01 | 9.14 | 7.6167 | +0.05 (+0.55%) | 612,600 |
25 Apr 2016 | HKD | 9.18 | 9.2 | 9 | 9.09 | 7.575 | 0.0 (0.0%) | 211,800 |
22 Apr 2016 | HKD | 9.01 | 9.18 | 8.88 | 9.09 | 7.575 | -0.06 (-0.66%) | 427,800 |
21 Apr 2016 | HKD | 9.21 | 9.44 | 9.03 | 9.15 | 7.625 | -0.04 (-0.44%) | 563,400 |
20 Apr 2016 | HKD | 9.49 | 9.88 | 9 | 9.19 | 7.6583 | -0.01 (-0.11%) | 2,176,800 |
19 Apr 2016 | HKD | 8.62 | 9.28 | 8.62 | 9.2 | 7.6667 | +0.59 (+6.85%) | 1,560,000 |
18 Apr 2016 | HKD | 8.41 | 8.71 | 8.41 | 8.61 | 7.175 | +0.11 (+1.29%) | 798,600 |
15 Apr 2016 | HKD | 8.5 | 8.54 | 8.41 | 8.5 | 7.0833 | +0.02 (+0.24%) | 285,000 |