Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 0.9 | 0.96 | 0.86 | 0.87 | 0.174 | -0.03 (-3.33%) | 37,499,999 |
25 May 2016 | HKD | 0.93 | 1.04 | 0.89 | 0.9 | 0.18 | -0.02 (-2.17%) | 166,099,998 |
24 May 2016 | HKD | 0.82 | 0.92 | 0.82 | 0.92 | 0.184 | +0.11 (+13.58%) | 89,674,999 |
23 May 2016 | HKD | 0.83 | 0.84 | 0.8 | 0.81 | 0.162 | 0.0 (0.0%) | 11,000,000 |
20 May 2016 | HKD | 0.77 | 0.87 | 0.77 | 0.81 | 0.162 | +0.03 (+3.85%) | 23,400,000 |
19 May 2016 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.156 | +0.01 (+1.30%) | 4,175,000 |
18 May 2016 | HKD | 0.78 | 0.8 | 0.76 | 0.77 | 0.154 | -0.02 (-2.53%) | 12,575,000 |
17 May 2016 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.158 | 0.0 (0.0%) | 2,075,000 |
16 May 2016 | HKD | 0.79 | 0.82 | 0.79 | 0.79 | 0.158 | 0.0 (0.0%) | 3,825,000 |
13 May 2016 | HKD | 0.81 | 0.82 | 0.79 | 0.79 | 0.158 | -0.05 (-5.95%) | 11,125,000 |
12 May 2016 | HKD | 0.78 | 0.9 | 0.78 | 0.84 | 0.168 | +0.05 (+6.33%) | 36,274,999 |
11 May 2016 | HKD | 0.76 | 0.8 | 0.76 | 0.79 | 0.158 | +0.03 (+3.95%) | 12,775,000 |
10 May 2016 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.152 | -0.01 (-1.30%) | 2,075,000 |
9 May 2016 | HKD | 0.77 | 0.78 | 0.77 | 0.77 | 0.154 | 0.0 (0.0%) | 2,300,000 |
6 May 2016 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.154 | 0.0 (0.0%) | 4,900,000 |
5 May 2016 | HKD | 0.78 | 0.79 | 0.76 | 0.77 | 0.154 | -0.01 (-1.28%) | 1,550,000 |
4 May 2016 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.156 | 0.0 (0.0%) | 75,774,999 |
3 May 2016 | HKD | 0.78 | 0.8 | 0.78 | 0.78 | 0.156 | +0.01 (+1.30%) | 2,675,000 |
2 May 2016 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.154 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.8 | 0.81 | 0.77 | 0.77 | 0.154 | -0.03 (-3.75%) | 5,975,000 |
28 Apr 2016 | HKD | 0.78 | 0.81 | 0.77 | 0.8 | 0.16 | +0.02 (+2.56%) | 19,075,000 |
27 Apr 2016 | HKD | 0.78 | 0.8 | 0.78 | 0.78 | 0.156 | 0.0 (0.0%) | 1,175,000 |
26 Apr 2016 | HKD | 0.81 | 0.81 | 0.78 | 0.78 | 0.156 | -0.01 (-1.27%) | 2,100,000 |
25 Apr 2016 | HKD | 0.77 | 0.82 | 0.77 | 0.79 | 0.158 | +0.02 (+2.60%) | 13,475,000 |
22 Apr 2016 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 0.154 | +0.01 (+1.32%) | 400,000 |
21 Apr 2016 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.152 | -0.02 (-2.56%) | 2,575,000 |
20 Apr 2016 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.156 | 0.0 (0.0%) | 2,700,000 |
19 Apr 2016 | HKD | 0.81 | 0.81 | 0.78 | 0.78 | 0.156 | -0.02 (-2.50%) | 5,675,000 |
18 Apr 2016 | HKD | 0.82 | 0.83 | 0.78 | 0.8 | 0.16 | -0.02 (-2.44%) | 4,925,000 |
15 Apr 2016 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 0.164 | +0.02 (+2.50%) | 5,750,000 |