Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2016 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 15.5431 | -0.01 (-1.25%) | 72,000 |
20 Apr 2016 | HKD | 0.81 | 0.83 | 0.8 | 0.8 | 15.7398 | -0.01 (-1.23%) | 221,000 |
19 Apr 2016 | HKD | 0.77 | 0.85 | 0.77 | 0.81 | 15.9366 | +0.01 (+1.25%) | 3,066,000 |
18 Apr 2016 | HKD | 0.84 | 0.84 | 0.79 | 0.8 | 15.7398 | -0.04 (-4.76%) | 165,000 |
15 Apr 2016 | HKD | 0.77 | 0.86 | 0.74 | 0.84 | 16.5268 | +0.08 (+10.53%) | 4,672,000 |
14 Apr 2016 | HKD | 0.82 | 0.82 | 0.76 | 0.76 | 14.9528 | -0.05 (-6.17%) | 444,000 |
13 Apr 2016 | HKD | 0.88 | 0.91 | 0.81 | 0.81 | 15.9366 | -0.06 (-6.90%) | 749,000 |
12 Apr 2016 | HKD | 0.78 | 0.9 | 0.74 | 0.87 | 17.1171 | +0.06 (+7.41%) | 2,123,000 |
11 Apr 2016 | HKD | 0.81 | 0.83 | 0.79 | 0.81 | 15.9366 | 0.0 (0.0%) | 431,000 |
8 Apr 2016 | HKD | 0.88 | 0.88 | 0.81 | 0.81 | 15.9366 | -0.07 (-7.95%) | 116,000 |
7 Apr 2016 | HKD | 0.91 | 0.91 | 0.88 | 0.88 | 17.3138 | -0.03 (-3.30%) | 440,000 |
6 Apr 2016 | HKD | 0.91 | 0.92 | 0.9 | 0.91 | 17.9041 | -0.03 (-3.19%) | 96,000 |
5 Apr 2016 | HKD | 0.95 | 0.95 | 0.94 | 0.94 | 18.4943 | -0.02 (-2.08%) | 128,000 |
4 Apr 2016 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 18.8878 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 0.98 | 0.98 | 0.95 | 0.96 | 18.8878 | -0.02 (-2.04%) | 111,000 |
31 Mar 2016 | HKD | 0.97 | 0.98 | 0.97 | 0.98 | 19.2813 | -0.02 (-2%) | 128,000 |
30 Mar 2016 | HKD | 0.98 | 1.02 | 0.98 | 1 | 19.6748 | -0.04 (-3.85%) | 147,000 |
29 Mar 2016 | HKD | 1.02 | 1.04 | 0.96 | 1.04 | 20.4618 | +0.02 (+1.96%) | 413,000 |
28 Mar 2016 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 20.0683 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 20.0683 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 20.0683 | -0.01 (-0.97%) | 9,000 |
23 Mar 2016 | HKD | 1 | 1.03 | 0.94 | 1.03 | 20.265 | +0.03 (+3%) | 745,000 |
22 Mar 2016 | HKD | 0.99 | 1.03 | 0.99 | 1 | 19.6748 | -0.01 (-0.99%) | 5,674,000 |
21 Mar 2016 | HKD | 1.02 | 1.03 | 1 | 1.01 | 19.8715 | -0.01 (-0.98%) | 715,000 |
18 Mar 2016 | HKD | 0.99 | 1.02 | 0.99 | 1.02 | 20.0683 | +0.02 (+2%) | 181,000 |
17 Mar 2016 | HKD | 1 | 1.02 | 1 | 1 | 19.6748 | -0.01 (-0.99%) | 21,000 |
16 Mar 2016 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 19.8715 | -0.01 (-0.98%) | 61,000 |
15 Mar 2016 | HKD | 1.01 | 1.02 | 1.01 | 1.02 | 20.0683 | -0.01 (-0.97%) | 139,000 |
14 Mar 2016 | HKD | 1.01 | 1.03 | 1.01 | 1.03 | 20.265 | 0.0 (0.0%) | 41,000 |
11 Mar 2016 | HKD | 1.01 | 1.05 | 1.01 | 1.03 | 20.265 | -0.01 (-0.96%) | 19,000 |