Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2016 | HKD | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,549,200 |
13 May 2016 | HKD | 0.71 | 0.75 | 0.7 | 0.75 | 0.75 | +0.04 (+5.63%) | 2,973,200 |
12 May 2016 | HKD | 0.75 | 0.75 | 0.7 | 0.71 | 0.71 | -0.04 (-5.33%) | 5,011,600 |
11 May 2016 | HKD | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 6,318,800 |
10 May 2016 | HKD | 0.79 | 0.79 | 0.74 | 0.77 | 0.77 | -0.03 (-3.75%) | 7,810,400 |
9 May 2016 | HKD | 0.81 | 0.83 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 3,404,800 |
6 May 2016 | HKD | 0.85 | 0.86 | 0.79 | 0.81 | 0.81 | -0.05 (-5.81%) | 11,129,200 |
5 May 2016 | HKD | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 6,380,800 |
4 May 2016 | HKD | 0.89 | 0.91 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 7,438,400 |
3 May 2016 | HKD | 0.9 | 0.93 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 9,830,000 |
2 May 2016 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.81 | 0.95 | 0.81 | 0.9 | 0.9 | +0.07 (+8.43%) | 17,730,000 |
28 Apr 2016 | HKD | 0.87 | 0.88 | 0.81 | 0.83 | 0.83 | -0.05 (-5.68%) | 10,399,600 |
27 Apr 2016 | HKD | 0.87 | 0.94 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 18,901,600 |
26 Apr 2016 | HKD | 0.82 | 0.87 | 0.8 | 0.87 | 0.87 | +0.05 (+6.10%) | 20,456,000 |
25 Apr 2016 | HKD | 0.87 | 0.87 | 0.8 | 0.82 | 0.82 | -0.03 (-3.53%) | 17,318,000 |
22 Apr 2016 | HKD | 0.78 | 0.87 | 0.77 | 0.85 | 0.85 | +0.06 (+7.59%) | 39,334,400 |
21 Apr 2016 | HKD | 0.74 | 0.8 | 0.74 | 0.79 | 0.79 | +0.06 (+8.22%) | 31,406,400 |
20 Apr 2016 | HKD | 0.73 | 0.76 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 7,058,000 |
19 Apr 2016 | HKD | 0.69 | 0.75 | 0.69 | 0.73 | 0.73 | +0.05 (+7.35%) | 13,081,200 |
18 Apr 2016 | HKD | 0.69 | 0.7 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 2,223,200 |
15 Apr 2016 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 4,788,000 |
14 Apr 2016 | HKD | 0.74 | 0.76 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 6,945,600 |
13 Apr 2016 | HKD | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | +0.03 (+4.23%) | 13,597,600 |
12 Apr 2016 | HKD | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 4,555,200 |
11 Apr 2016 | HKD | 0.66 | 0.72 | 0.66 | 0.7 | 0.7 | +0.04 (+6.06%) | 12,858,400 |
8 Apr 2016 | HKD | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 3,275,600 |
7 Apr 2016 | HKD | 0.69 | 0.7 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 4,248,800 |
6 Apr 2016 | HKD | 0.7 | 0.72 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 8,692,600 |
5 Apr 2016 | HKD | 0.65 | 0.73 | 0.63 | 0.68 | 0.68 | +0.02 (+3.03%) | 19,375,800 |