Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2016 | HKD | 18.8 | 18.8 | 18.34 | 18.64 | 18.64 | -0.1 (-0.53%) | 2,172,800 |
2 Jun 2016 | HKD | 18.6 | 18.82 | 18.6 | 18.74 | 18.74 | +0.24 (+1.30%) | 1,814,000 |
1 Jun 2016 | HKD | 18.12 | 18.56 | 18.1 | 18.5 | 18.5 | +0.38 (+2.10%) | 749,600 |
31 May 2016 | HKD | 18.18 | 18.38 | 18.02 | 18.12 | 18.12 | 0.0 (0.0%) | 539,200 |
30 May 2016 | HKD | 18.26 | 18.36 | 17.92 | 18.12 | 18.12 | -0.1 (-0.55%) | 944,000 |
27 May 2016 | HKD | 18.06 | 18.36 | 17.82 | 18.22 | 18.22 | +0.12 (+0.66%) | 2,006,400 |
26 May 2016 | HKD | 17.9 | 18.18 | 17.5 | 18.1 | 18.1 | +0.32 (+1.80%) | 1,325,200 |
25 May 2016 | HKD | 17.4 | 17.78 | 17.38 | 17.78 | 17.78 | +0.56 (+3.25%) | 340,000 |
24 May 2016 | HKD | 17.48 | 17.48 | 17.04 | 17.22 | 17.22 | -0.26 (-1.49%) | 436,000 |
23 May 2016 | HKD | 17.3 | 17.56 | 17.22 | 17.48 | 17.48 | +0.3 (+1.75%) | 1,040,000 |
20 May 2016 | HKD | 17 | 17.18 | 16.86 | 17.18 | 17.18 | +0.08 (+0.47%) | 393,200 |
19 May 2016 | HKD | 17.08 | 17.16 | 17.08 | 17.1 | 17.1 | -0.02 (-0.12%) | 835,600 |
18 May 2016 | HKD | 17.02 | 17.18 | 17.02 | 17.12 | 17.12 | -0.2 (-1.15%) | 313,335 |
17 May 2016 | HKD | 17.16 | 17.38 | 17 | 17.32 | 17.32 | +0.18 (+1.05%) | 555,600 |
16 May 2016 | HKD | 16.82 | 17.16 | 16.82 | 17.14 | 17.14 | +0.14 (+0.82%) | 248,000 |
13 May 2016 | HKD | 17.08 | 17.18 | 16.98 | 17 | 17 | -0.08 (-0.47%) | 1,242,800 |
12 May 2016 | HKD | 17.18 | 17.46 | 17.08 | 17.08 | 17.08 | -0.26 (-1.50%) | 189,600 |
11 May 2016 | HKD | 16.96 | 17.42 | 16.96 | 17.34 | 17.34 | +0.34 (+2%) | 678,000 |
10 May 2016 | HKD | 17.1 | 17.14 | 16.76 | 17 | 17 | -0.08 (-0.47%) | 643,600 |
9 May 2016 | HKD | 17.46 | 17.46 | 17 | 17.08 | 17.08 | -0.34 (-1.95%) | 702,200 |
6 May 2016 | HKD | 17.4 | 17.5 | 17.34 | 17.42 | 17.42 | -0.02 (-0.11%) | 587,200 |
5 May 2016 | HKD | 17.46 | 17.66 | 17.24 | 17.44 | 17.44 | -0.1 (-0.57%) | 668,802 |
4 May 2016 | HKD | 17.3 | 17.78 | 17.3 | 17.54 | 17.54 | -0.04 (-0.23%) | 841,600 |
3 May 2016 | HKD | 17.5 | 17.88 | 17.12 | 17.58 | 17.58 | +0.02 (+0.11%) | 815,000 |
2 May 2016 | HKD | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 17.6 | 17.64 | 17.32 | 17.56 | 17.56 | +0.14 (+0.80%) | 685,600 |
28 Apr 2016 | HKD | 17.76 | 17.76 | 17.22 | 17.42 | 17.42 | -0.18 (-1.02%) | 438,800 |
27 Apr 2016 | HKD | 17.44 | 17.74 | 17.44 | 17.6 | 17.6 | +0.1 (+0.57%) | 986,000 |
26 Apr 2016 | HKD | 17.82 | 17.82 | 17.3 | 17.5 | 17.5 | -0.2 (-1.13%) | 740,300 |
25 Apr 2016 | HKD | 17.72 | 17.96 | 17.64 | 17.7 | 17.7 | -0.22 (-1.23%) | 1,320,200 |