Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2016 | HKD | 1.49 | 1.49 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 7,500 |
23 May 2016 | HKD | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | +0.02 (+1.41%) | 15,000 |
20 May 2016 | HKD | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 12,500 |
19 May 2016 | HKD | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | +0.01 (+0.71%) | 5,000 |
18 May 2016 | HKD | 1.44 | 1.44 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 20,000 |
17 May 2016 | HKD | 1.4 | 1.45 | 1.35 | 1.44 | 1.44 | -0.01 (-0.69%) | 315,000 |
16 May 2016 | HKD | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 75,000 |
13 May 2016 | HKD | 1.5 | 1.5 | 1.43 | 1.46 | 1.46 | -0.03 (-2.01%) | 22,500 |
12 May 2016 | HKD | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 42,500 |
11 May 2016 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.03 (+2.01%) | 7,500 |
10 May 2016 | HKD | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | +0.03 (+2.05%) | 30,000 |
9 May 2016 | HKD | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 15,000 |
6 May 2016 | HKD | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 85,000 |
5 May 2016 | HKD | 1.6 | 1.68 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 207,500 |
4 May 2016 | HKD | 1.42 | 1.6 | 1.42 | 1.6 | 1.6 | +0.12 (+8.11%) | 722,500 |
3 May 2016 | HKD | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | +0.07 (+4.96%) | 70,000 |
2 May 2016 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -0.06 (-4.08%) | 365,000 |
28 Apr 2016 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 15,000 |
27 Apr 2016 | HKD | 1.43 | 1.5 | 1.43 | 1.48 | 1.48 | +0.04 (+2.78%) | 37,500 |
26 Apr 2016 | HKD | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 102,500 |
25 Apr 2016 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 20,000 |
22 Apr 2016 | HKD | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 105,000 |
21 Apr 2016 | HKD | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 37,500 |
20 Apr 2016 | HKD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 30,000 |
19 Apr 2016 | HKD | 1.46 | 1.5 | 1.41 | 1.5 | 1.5 | +0.01 (+0.67%) | 75,000 |
18 Apr 2016 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 15,000 |
15 Apr 2016 | HKD | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 315,000 |
14 Apr 2016 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 15,000 |
13 Apr 2016 | HKD | 1.54 | 1.54 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 800,000 |