Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2016 | HKD | 4.61 | 4.67 | 4.57 | 4.65 | 3.4936 | +0.05 (+1.09%) | 4,420,000 |
11 Jul 2016 | HKD | 4.54 | 4.6 | 4.5 | 4.6 | 3.456 | +0.14 (+3.14%) | 35,000 |
8 Jul 2016 | HKD | 4.52 | 4.57 | 4.46 | 4.46 | 3.3509 | -0.09 (-1.98%) | 60,000 |
7 Jul 2016 | HKD | 4.21 | 4.63 | 4.21 | 4.55 | 3.4185 | -0.05 (-1.09%) | 599,000 |
6 Jul 2016 | HKD | 4.65 | 4.66 | 4.6 | 4.6 | 3.456 | -0.06 (-1.29%) | 25,000 |
5 Jul 2016 | HKD | 4.66 | 4.66 | 4.62 | 4.66 | 3.5011 | 0.0 (0.0%) | 308,000 |
4 Jul 2016 | HKD | 4.59 | 4.66 | 4.57 | 4.66 | 3.5011 | +0.06 (+1.30%) | 1,385,000 |
1 Jul 2016 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 3.456 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 4.59 | 4.65 | 4.55 | 4.6 | 3.456 | +0.05 (+1.10%) | 338,000 |
29 Jun 2016 | HKD | 4.59 | 4.59 | 4.55 | 4.55 | 3.4185 | -0.04 (-0.87%) | 1,000 |
28 Jun 2016 | HKD | 4.59 | 4.59 | 4.52 | 4.59 | 3.4485 | 0.0 (0.0%) | 16,000 |
27 Jun 2016 | HKD | 4.55 | 4.59 | 4.55 | 4.59 | 3.4485 | +0.04 (+0.88%) | 4,425,000 |
24 Jun 2016 | HKD | 4.53 | 4.55 | 4.5 | 4.55 | 3.4185 | 0.0 (0.0%) | 37,000 |
23 Jun 2016 | HKD | 4.54 | 4.56 | 4.51 | 4.55 | 3.4185 | +0.01 (+0.22%) | 318,000 |
22 Jun 2016 | HKD | 4.55 | 4.56 | 4.53 | 4.54 | 3.411 | -0.01 (-0.22%) | 112,000 |
21 Jun 2016 | HKD | 4.45 | 4.63 | 4.45 | 4.55 | 3.4185 | -0.07 (-1.52%) | 64,000 |
20 Jun 2016 | HKD | 4.58 | 4.7 | 4.58 | 4.62 | 3.4711 | +0.06 (+1.32%) | 95,000 |
17 Jun 2016 | HKD | 4.55 | 4.58 | 4.1 | 4.56 | 3.426 | +0.01 (+0.22%) | 4,936,000 |
16 Jun 2016 | HKD | 4.54 | 4.57 | 4.4 | 4.55 | 3.4185 | -0.02 (-0.44%) | 69,000 |
15 Jun 2016 | HKD | 4.5 | 4.57 | 4.42 | 4.57 | 3.4335 | +0.07 (+1.56%) | 193,000 |
14 Jun 2016 | HKD | 4.47 | 4.5 | 4.46 | 4.5 | 3.3809 | +0.03 (+0.67%) | 125,000 |
13 Jun 2016 | HKD | 4.5 | 4.5 | 4.43 | 4.47 | 3.3584 | -0.08 (-1.76%) | 146,000 |
10 Jun 2016 | HKD | 4.55 | 4.58 | 4.55 | 4.55 | 3.4185 | 0.0 (0.0%) | 139,000 |
9 Jun 2016 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 3.4185 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 4.53 | 4.58 | 4.5 | 4.55 | 3.4185 | +0.02 (+0.44%) | 599,000 |
7 Jun 2016 | HKD | 4.49 | 4.53 | 4.45 | 4.53 | 3.4035 | +0.05 (+1.12%) | 58,000 |
6 Jun 2016 | HKD | 4.48 | 4.5 | 4.45 | 4.48 | 3.3659 | 0.0 (0.0%) | 135,000 |
3 Jun 2016 | HKD | 4.45 | 4.48 | 4.44 | 4.48 | 3.3659 | +0.03 (+0.67%) | 100,000 |
2 Jun 2016 | HKD | 4.52 | 4.52 | 4.4 | 4.45 | 3.3433 | -0.07 (-1.55%) | 70,000 |
1 Jun 2016 | HKD | 4.5 | 4.52 | 4.5 | 4.52 | 3.3959 | +0.04 (+0.89%) | 10,000 |