Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 5.84 | 5.84 | 5.67 | 5.83 | 5.83 | -0.04 (-0.68%) | 6,447,386 |
25 May 2016 | HKD | 5.9 | 5.91 | 5.81 | 5.87 | 5.87 | +0.1 (+1.73%) | 10,355,760 |
24 May 2016 | HKD | 5.71 | 5.78 | 5.67 | 5.77 | 5.77 | +0.05 (+0.87%) | 9,710,870 |
23 May 2016 | HKD | 5.66 | 5.82 | 5.65 | 5.72 | 5.72 | +0.03 (+0.53%) | 4,256,203 |
20 May 2016 | HKD | 5.66 | 5.8 | 5.66 | 5.69 | 5.69 | -0.04 (-0.70%) | 7,540,074 |
19 May 2016 | HKD | 5.79 | 5.85 | 5.69 | 5.73 | 5.73 | -0.13 (-2.22%) | 13,083,000 |
18 May 2016 | HKD | 5.9 | 5.96 | 5.85 | 5.86 | 5.86 | -0.11 (-1.84%) | 16,711,449 |
17 May 2016 | HKD | 5.95 | 5.97 | 5.86 | 5.97 | 5.97 | +0.09 (+1.53%) | 18,900,230 |
16 May 2016 | HKD | 5.76 | 5.9 | 5.65 | 5.88 | 5.88 | +0.12 (+2.08%) | 14,611,980 |
13 May 2016 | HKD | 5.81 | 5.87 | 5.72 | 5.76 | 5.76 | -0.12 (-2.04%) | 14,596,090 |
12 May 2016 | HKD | 5.78 | 5.9 | 5.71 | 5.88 | 5.88 | +0.08 (+1.38%) | 9,877,639 |
11 May 2016 | HKD | 5.8 | 5.91 | 5.65 | 5.8 | 5.8 | +0.05 (+0.87%) | 20,788,391 |
10 May 2016 | HKD | 5.73 | 5.77 | 5.66 | 5.75 | 5.75 | +0.02 (+0.35%) | 17,533,930 |
9 May 2016 | HKD | 5.91 | 5.95 | 5.7 | 5.73 | 5.73 | -0.14 (-2.39%) | 25,681,141 |
6 May 2016 | HKD | 6.02 | 6.07 | 5.86 | 5.87 | 5.87 | -0.16 (-2.65%) | 20,661,400 |
5 May 2016 | HKD | 6.1 | 6.1 | 6.01 | 6.03 | 6.03 | -0.15 (-2.43%) | 16,330,000 |
4 May 2016 | HKD | 6 | 6.19 | 6 | 6.18 | 6.18 | +0.16 (+2.66%) | 20,274,881 |
3 May 2016 | HKD | 6.23 | 6.23 | 6.01 | 6.02 | 6.02 | -0.16 (-2.59%) | 18,665,250 |
2 May 2016 | HKD | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 6.26 | 6.27 | 6.13 | 6.18 | 6.18 | -0.15 (-2.37%) | 12,980,180 |
28 Apr 2016 | HKD | 6.33 | 6.43 | 6.16 | 6.33 | 6.33 | +0.04 (+0.64%) | 18,733,900 |
27 Apr 2016 | HKD | 6.15 | 6.33 | 6.15 | 6.29 | 6.29 | +0.01 (+0.16%) | 11,363,930 |
26 Apr 2016 | HKD | 6.27 | 6.3 | 5.99 | 6.28 | 6.28 | +0.07 (+1.13%) | 17,225,801 |
25 Apr 2016 | HKD | 6.41 | 6.46 | 6.14 | 6.21 | 6.21 | -0.19 (-2.97%) | 15,809,720 |
22 Apr 2016 | HKD | 6.53 | 6.56 | 6.39 | 6.4 | 6.4 | -0.18 (-2.74%) | 17,140,119 |
21 Apr 2016 | HKD | 6.57 | 6.64 | 6.53 | 6.58 | 6.58 | +0.01 (+0.15%) | 13,175,300 |
20 Apr 2016 | HKD | 6.59 | 6.64 | 6.45 | 6.57 | 6.57 | -0.02 (-0.30%) | 17,777,420 |
19 Apr 2016 | HKD | 6.6 | 6.65 | 6.42 | 6.59 | 6.59 | +0.1 (+1.54%) | 15,927,840 |
18 Apr 2016 | HKD | 6.51 | 6.56 | 6.41 | 6.49 | 6.49 | -0.11 (-1.67%) | 14,452,190 |
15 Apr 2016 | HKD | 6.58 | 6.65 | 6.52 | 6.6 | 6.6 | +0.02 (+0.30%) | 16,341,840 |