Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2016 | HKD | 1 | 1.02 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 1,742,000 |
13 May 2016 | HKD | 0.97 | 1.05 | 0.96 | 1 | 1 | +0.03 (+3.09%) | 8,442,000 |
12 May 2016 | HKD | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 2,128,000 |
11 May 2016 | HKD | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -0.03 (-2.97%) | 1,218,000 |
10 May 2016 | HKD | 0.96 | 1.04 | 0.95 | 1.01 | 1.01 | +0.04 (+4.12%) | 4,808,000 |
9 May 2016 | HKD | 0.99 | 1.02 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 2,970,000 |
6 May 2016 | HKD | 1.04 | 1.11 | 0.97 | 0.99 | 0.99 | -0.04 (-3.88%) | 12,208,000 |
5 May 2016 | HKD | 0.93 | 1.11 | 0.92 | 1.03 | 1.03 | +0.1 (+10.75%) | 28,684,000 |
4 May 2016 | HKD | 0.96 | 1.01 | 0.91 | 0.93 | 0.93 | -0.05 (-5.10%) | 7,981,980 |
3 May 2016 | HKD | 1.07 | 1.07 | 0.97 | 0.98 | 0.98 | -0.07 (-6.67%) | 8,235,900 |
2 May 2016 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 1.08 | 1.24 | 1.03 | 1.05 | 1.05 | -0.06 (-5.41%) | 34,082,000 |
28 Apr 2016 | HKD | 1.14 | 1.23 | 1.01 | 1.11 | 1.11 | -0.04 (-3.48%) | 57,072,000 |
27 Apr 2016 | HKD | 0.78 | 1.16 | 0.78 | 1.15 | 1.15 | +0.37 (+47.44%) | 77,325,000 |
26 Apr 2016 | HKD | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 1,406,000 |
25 Apr 2016 | HKD | 0.81 | 0.84 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 1,450,000 |
22 Apr 2016 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,214,000 |
21 Apr 2016 | HKD | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 1,874,000 |
20 Apr 2016 | HKD | 0.84 | 0.84 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 1,476,000 |
19 Apr 2016 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,106,000 |
18 Apr 2016 | HKD | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 978,000 |
15 Apr 2016 | HKD | 0.9 | 0.91 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 2,124,000 |
14 Apr 2016 | HKD | 0.85 | 0.91 | 0.84 | 0.9 | 0.9 | +0.06 (+7.14%) | 5,852,000 |
13 Apr 2016 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,592,000 |
12 Apr 2016 | HKD | 0.8 | 0.86 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 4,512,000 |
11 Apr 2016 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 1,014,000 |
8 Apr 2016 | HKD | 0.84 | 0.87 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,956,000 |
7 Apr 2016 | HKD | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 1,024,000 |
6 Apr 2016 | HKD | 0.86 | 0.9 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 942,000 |
5 Apr 2016 | HKD | 0.92 | 0.95 | 0.84 | 0.86 | 0.86 | -0.06 (-6.52%) | 4,262,000 |