Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 3.77 | 3.82 | 3.77 | 3.81 | 3.81 | +0.08 (+2.14%) | 313,770 |
6 Jul 2016 | HKD | 3.73 | 3.77 | 3.64 | 3.73 | 3.73 | -0.02 (-0.53%) | 2,385,000 |
5 Jul 2016 | HKD | 3.75 | 3.82 | 3.69 | 3.75 | 3.75 | -0.03 (-0.79%) | 1,583,000 |
4 Jul 2016 | HKD | 3.72 | 3.81 | 3.57 | 3.78 | 3.78 | +0.1 (+2.72%) | 872,000 |
1 Jul 2016 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 3.75 | 3.8 | 3.66 | 3.68 | 3.68 | -0.06 (-1.60%) | 486,000 |
29 Jun 2016 | HKD | 3.55 | 3.82 | 3.5 | 3.74 | 3.74 | +0.18 (+5.06%) | 2,384,000 |
28 Jun 2016 | HKD | 3.53 | 3.67 | 3.42 | 3.56 | 3.56 | -0.03 (-0.84%) | 1,388,000 |
27 Jun 2016 | HKD | 3.58 | 3.66 | 3.5 | 3.59 | 3.59 | -0.02 (-0.55%) | 570,000 |
24 Jun 2016 | HKD | 3.6 | 3.7 | 3.5 | 3.61 | 3.61 | -0.02 (-0.55%) | 746,900 |
23 Jun 2016 | HKD | 3.59 | 3.89 | 3.59 | 3.63 | 3.63 | +0.03 (+0.83%) | 612,000 |
22 Jun 2016 | HKD | 3.59 | 3.71 | 3.54 | 3.6 | 3.6 | 0.0 (0.0%) | 918,000 |
21 Jun 2016 | HKD | 3.59 | 3.71 | 3.5 | 3.6 | 3.6 | +0.1 (+2.86%) | 794,600 |
20 Jun 2016 | HKD | 3.6 | 3.6 | 3.48 | 3.5 | 3.5 | -0.1 (-2.78%) | 757,000 |
17 Jun 2016 | HKD | 3.69 | 3.69 | 3.57 | 3.6 | 3.6 | -0.07 (-1.91%) | 549,000 |
16 Jun 2016 | HKD | 3.66 | 3.74 | 3.62 | 3.67 | 3.67 | +0.02 (+0.55%) | 1,581,320 |
15 Jun 2016 | HKD | 3.72 | 3.73 | 3.62 | 3.65 | 3.65 | -0.11 (-2.93%) | 674,000 |
14 Jun 2016 | HKD | 3.78 | 3.82 | 3.74 | 3.76 | 3.76 | -0.04 (-1.05%) | 1,333,000 |
13 Jun 2016 | HKD | 3.72 | 3.82 | 3.6 | 3.8 | 3.8 | -0.08 (-2.06%) | 821,000 |
10 Jun 2016 | HKD | 3.88 | 3.92 | 3.84 | 3.88 | 3.88 | 0.0 (0.0%) | 497,000 |
9 Jun 2016 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 3.87 | 3.92 | 3.86 | 3.88 | 3.88 | 0.0 (0.0%) | 2,161,490 |
7 Jun 2016 | HKD | 3.9 | 3.91 | 3.85 | 3.88 | 3.88 | +0.03 (+0.78%) | 963,800 |
6 Jun 2016 | HKD | 3.89 | 3.97 | 3.83 | 3.85 | 3.85 | -0.05 (-1.28%) | 684,000 |
3 Jun 2016 | HKD | 3.92 | 3.95 | 3.86 | 3.9 | 3.9 | -0.02 (-0.51%) | 1,224,000 |
2 Jun 2016 | HKD | 3.99 | 4 | 3.88 | 3.92 | 3.92 | -0.06 (-1.51%) | 619,000 |
1 Jun 2016 | HKD | 3.94 | 4 | 3.91 | 3.98 | 3.98 | +0.06 (+1.53%) | 608,000 |
31 May 2016 | HKD | 3.95 | 4.09 | 3.87 | 3.92 | 3.92 | -0.06 (-1.51%) | 1,096,000 |
30 May 2016 | HKD | 4.03 | 4.08 | 3.9 | 3.98 | 3.98 | -0.02 (-0.50%) | 197,000 |
27 May 2016 | HKD | 4 | 4.07 | 3.79 | 4 | 4 | 0.0 (0.0%) | 2,829,000 |