Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2016 | HKD | 9.06 | 9.5 | 9.06 | 9.49 | 9.49 | +0.46 (+5.09%) | 1,526,800 |
30 May 2016 | HKD | 9 | 9.09 | 8.92 | 9.03 | 9.03 | -0.07 (-0.77%) | 446,000 |
27 May 2016 | HKD | 9.11 | 9.15 | 9.05 | 9.1 | 9.1 | 0.0 (0.0%) | 316,000 |
26 May 2016 | HKD | 9 | 9.12 | 8.87 | 9.1 | 9.1 | +0.06 (+0.66%) | 389,400 |
25 May 2016 | HKD | 9.12 | 9.18 | 9.02 | 9.04 | 9.04 | -0.01 (-0.11%) | 455,000 |
24 May 2016 | HKD | 9.09 | 9.1 | 8.9 | 9.05 | 9.05 | -0.06 (-0.66%) | 320,400 |
23 May 2016 | HKD | 9.04 | 9.12 | 9.02 | 9.11 | 9.11 | +0.09 (+1.00%) | 595,200 |
20 May 2016 | HKD | 8.88 | 9.04 | 8.83 | 9.02 | 9.02 | +0.11 (+1.23%) | 605,600 |
19 May 2016 | HKD | 8.83 | 9.04 | 8.83 | 8.91 | 8.91 | +0.06 (+0.68%) | 445,400 |
18 May 2016 | HKD | 8.93 | 8.96 | 8.77 | 8.85 | 8.85 | -0.26 (-2.85%) | 1,086,000 |
17 May 2016 | HKD | 8.95 | 9.23 | 8.91 | 9.11 | 9.11 | +0.19 (+2.13%) | 966,400 |
16 May 2016 | HKD | 8.82 | 8.94 | 8.79 | 8.92 | 8.92 | +0.06 (+0.68%) | 1,186,200 |
13 May 2016 | HKD | 8.91 | 9.01 | 8.82 | 8.86 | 8.86 | -0.05 (-0.56%) | 787,800 |
12 May 2016 | HKD | 8.9 | 8.97 | 8.73 | 8.91 | 8.91 | -0.03 (-0.34%) | 792,600 |
11 May 2016 | HKD | 9.08 | 9.08 | 8.94 | 8.94 | 8.94 | -0.08 (-0.89%) | 793,844 |
10 May 2016 | HKD | 9.01 | 9.08 | 8.94 | 9.02 | 9.02 | +0.01 (+0.11%) | 806,000 |
9 May 2016 | HKD | 9.31 | 9.37 | 9.01 | 9.01 | 9.01 | -0.3 (-3.22%) | 1,302,849 |
6 May 2016 | HKD | 9.79 | 9.83 | 9.28 | 9.31 | 9.31 | -0.49 (-5%) | 1,449,800 |
5 May 2016 | HKD | 9.73 | 9.82 | 9.72 | 9.8 | 9.8 | +0.04 (+0.41%) | 393,800 |
4 May 2016 | HKD | 9.83 | 9.9 | 9.72 | 9.76 | 9.76 | +0.03 (+0.31%) | 1,442,800 |
3 May 2016 | HKD | 9.43 | 9.81 | 9.41 | 9.73 | 9.73 | +0.29 (+3.07%) | 2,075,000 |
2 May 2016 | HKD | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 9.47 | 9.53 | 9.41 | 9.44 | 9.44 | -0.03 (-0.32%) | 829,000 |
28 Apr 2016 | HKD | 9.5 | 9.54 | 9.35 | 9.47 | 9.47 | -0.04 (-0.42%) | 2,271,200 |
27 Apr 2016 | HKD | 9.62 | 9.66 | 9.5 | 9.51 | 9.51 | -0.04 (-0.42%) | 586,600 |
26 Apr 2016 | HKD | 9.46 | 9.56 | 9.4 | 9.55 | 9.55 | +0.12 (+1.27%) | 839,600 |
25 Apr 2016 | HKD | 9.59 | 9.59 | 9.34 | 9.43 | 9.43 | -0.16 (-1.67%) | 1,206,600 |
22 Apr 2016 | HKD | 9.46 | 9.64 | 9.42 | 9.59 | 9.59 | +0.07 (+0.74%) | 811,115 |
21 Apr 2016 | HKD | 9.8 | 9.8 | 9.49 | 9.52 | 9.52 | -0.23 (-2.36%) | 2,482,400 |
20 Apr 2016 | HKD | 10.28 | 10.28 | 9.7 | 9.75 | 9.75 | -0.45 (-4.41%) | 2,431,200 |