Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2016 | HKD | 1.09 | 1.11 | 1.07 | 1.11 | 1.11 | +0.04 (+3.74%) | 274,000 |
2 Jun 2016 | HKD | 1.1 | 1.11 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 472,000 |
1 Jun 2016 | HKD | 1.11 | 1.13 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 360,000 |
31 May 2016 | HKD | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 618,000 |
30 May 2016 | HKD | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 154,000 |
27 May 2016 | HKD | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 210,000 |
26 May 2016 | HKD | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 214,000 |
25 May 2016 | HKD | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 296,000 |
24 May 2016 | HKD | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 324,000 |
23 May 2016 | HKD | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 472,000 |
20 May 2016 | HKD | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 237,100 |
19 May 2016 | HKD | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 152,000 |
18 May 2016 | HKD | 1.11 | 1.12 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 588,000 |
17 May 2016 | HKD | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 112,000 |
16 May 2016 | HKD | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,106,000 |
13 May 2016 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 328,000 |
12 May 2016 | HKD | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 328,000 |
11 May 2016 | HKD | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 2,000 |
10 May 2016 | HKD | 1.18 | 1.19 | 1.12 | 1.19 | 1.19 | +0.01 (+0.85%) | 432,000 |
9 May 2016 | HKD | 1.18 | 1.19 | 1.1 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,444,000 |
6 May 2016 | HKD | 1.2 | 1.21 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 504,000 |
5 May 2016 | HKD | 1.18 | 1.24 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 438,000 |
4 May 2016 | HKD | 1.22 | 1.23 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 336,000 |
3 May 2016 | HKD | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | +0.05 (+4.27%) | 2,950,000 |
2 May 2016 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 640,000 |
28 Apr 2016 | HKD | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 332,000 |
27 Apr 2016 | HKD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 350,000 |
26 Apr 2016 | HKD | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 346,000 |
25 Apr 2016 | HKD | 1.2 | 1.21 | 1.16 | 1.2 | 1.2 | -0.01 (-0.83%) | 422,000 |