Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 8.65 | 8.65 | 8.3 | 8.48 | 7.0667 | -0.02 (-0.24%) | 651,000 |
13 Apr 2016 | HKD | 8.22 | 8.6 | 8.22 | 8.5 | 7.0833 | +0.39 (+4.81%) | 1,081,800 |
12 Apr 2016 | HKD | 8.11 | 8.24 | 8.02 | 8.11 | 6.7583 | -0.07 (-0.86%) | 376,200 |
11 Apr 2016 | HKD | 7.87 | 8.28 | 7.87 | 8.18 | 6.8167 | +0.4 (+5.14%) | 1,634,400 |
8 Apr 2016 | HKD | 7.98 | 7.99 | 7.4 | 7.78 | 6.4833 | -0.21 (-2.63%) | 1,378,800 |
7 Apr 2016 | HKD | 7.96 | 8.18 | 7.7 | 7.99 | 6.6583 | +0.19 (+2.44%) | 889,200 |
6 Apr 2016 | HKD | 8.26 | 8.26 | 7.64 | 7.8 | 6.5 | -0.27 (-3.35%) | 413,400 |
5 Apr 2016 | HKD | 8 | 8.08 | 7.61 | 8.07 | 6.725 | +0.18 (+2.28%) | 271,800 |
4 Apr 2016 | HKD | 7.89 | 7.89 | 7.89 | 7.89 | 6.575 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 7.8 | 7.98 | 7.52 | 7.89 | 6.575 | +0.04 (+0.51%) | 281,400 |
31 Mar 2016 | HKD | 8.02 | 8.19 | 7.67 | 7.85 | 6.5417 | +0.05 (+0.64%) | 679,800 |
30 Mar 2016 | HKD | 7.32 | 7.8 | 7.31 | 7.8 | 6.5 | +0.51 (+7.00%) | 300,000 |
29 Mar 2016 | HKD | 7.87 | 7.87 | 7.23 | 7.29 | 6.075 | -0.31 (-4.08%) | 402,600 |
28 Mar 2016 | HKD | 7.6 | 7.6 | 7.6 | 7.6 | 6.3333 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 7.6 | 7.6 | 7.6 | 7.6 | 6.3333 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 8 | 8.12 | 7.41 | 7.6 | 6.3333 | -0.35 (-4.40%) | 630,000 |
23 Mar 2016 | HKD | 8.04 | 8.19 | 7.79 | 7.95 | 6.625 | -0.25 (-3.05%) | 465,600 |
22 Mar 2016 | HKD | 8.5 | 8.5 | 8 | 8.2 | 6.8333 | -0.1 (-1.20%) | 337,800 |
21 Mar 2016 | HKD | 8.7 | 8.74 | 8.1 | 8.3 | 6.9167 | -0.2 (-2.35%) | 1,453,800 |
18 Mar 2016 | HKD | 8 | 8.79 | 8 | 8.5 | 7.0833 | +0.52 (+6.52%) | 2,074,200 |
17 Mar 2016 | HKD | 6.89 | 8.15 | 6.73 | 7.98 | 6.65 | +1.26 (+18.75%) | 2,296,800 |
16 Mar 2016 | HKD | 6.66 | 6.85 | 6.65 | 6.72 | 5.6 | +0.06 (+0.90%) | 167,400 |
15 Mar 2016 | HKD | 6.8 | 6.8 | 6.61 | 6.66 | 5.55 | -0.24 (-3.48%) | 46,200 |
14 Mar 2016 | HKD | 6.74 | 6.9 | 6.68 | 6.9 | 5.75 | +0.23 (+3.45%) | 393,600 |
11 Mar 2016 | HKD | 6.6 | 6.74 | 6.5 | 6.67 | 5.5583 | +0.17 (+2.62%) | 205,800 |
10 Mar 2016 | HKD | 6.5 | 6.78 | 6.48 | 6.5 | 5.4167 | -0.05 (-0.76%) | 222,000 |
9 Mar 2016 | HKD | 6.6 | 6.61 | 6.48 | 6.55 | 5.4583 | -0.14 (-2.09%) | 140,400 |
8 Mar 2016 | HKD | 6.75 | 6.75 | 6.58 | 6.69 | 5.575 | -0.1 (-1.47%) | 297,000 |
7 Mar 2016 | HKD | 6.86 | 6.87 | 6.71 | 6.79 | 5.6583 | -0.07 (-1.02%) | 450,000 |
4 Mar 2016 | HKD | 6.75 | 6.9 | 6.68 | 6.86 | 5.7167 | +0.06 (+0.88%) | 336,000 |