Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2016 | HKD | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 797,000 |
3 Jun 2016 | HKD | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.04 (+2.65%) | 1,263,158 |
2 Jun 2016 | HKD | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,106,000 |
1 Jun 2016 | HKD | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,088,000 |
31 May 2016 | HKD | 1.5 | 1.52 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,523,316 |
30 May 2016 | HKD | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 788,158 |
27 May 2016 | HKD | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 2,055,000 |
26 May 2016 | HKD | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 1,134,316 |
25 May 2016 | HKD | 1.53 | 1.53 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 893,158 |
24 May 2016 | HKD | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -0.06 (-3.82%) | 1,328,000 |
23 May 2016 | HKD | 1.59 | 1.59 | 1.5 | 1.57 | 1.57 | -0.13 (-7.65%) | 2,929,158 |
20 May 2016 | HKD | 1.7 | 1.71 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 3,959,158 |
19 May 2016 | HKD | 1.69 | 1.7 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 4,016,000 |
18 May 2016 | HKD | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 7,003,827 |
17 May 2016 | HKD | 1.64 | 1.7 | 1.64 | 1.69 | 1.69 | +0.05 (+3.05%) | 8,834,000 |
16 May 2016 | HKD | 1.59 | 1.66 | 1.59 | 1.64 | 1.64 | +0.04 (+2.50%) | 9,615,529 |
13 May 2016 | HKD | 1.61 | 1.62 | 1.57 | 1.6 | 1.6 | -0.01 (-0.62%) | 3,749,000 |
12 May 2016 | HKD | 1.64 | 1.65 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 4,668,158 |
11 May 2016 | HKD | 1.63 | 1.68 | 1.62 | 1.64 | 1.64 | +0.03 (+1.86%) | 7,468,000 |
10 May 2016 | HKD | 1.6 | 1.63 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 4,893,582 |
9 May 2016 | HKD | 1.6 | 1.63 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 3,726,948 |
6 May 2016 | HKD | 1.64 | 1.65 | 1.58 | 1.6 | 1.6 | -0.04 (-2.44%) | 4,700,316 |
5 May 2016 | HKD | 1.59 | 1.68 | 1.59 | 1.64 | 1.64 | +0.04 (+2.50%) | 6,098,316 |
4 May 2016 | HKD | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 6,209,000 |
3 May 2016 | HKD | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | +0.03 (+1.95%) | 5,197,000 |
2 May 2016 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 2,364,316 |
28 Apr 2016 | HKD | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 3,486,582 |
27 Apr 2016 | HKD | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 764,158 |
26 Apr 2016 | HKD | 1.57 | 1.59 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 1,110,400 |