Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 3.87 | 3.9 | 3.74 | 3.79 | 3.79 | -0.11 (-2.82%) | 730,000 |
25 May 2016 | HKD | 3.87 | 3.94 | 3.85 | 3.9 | 3.9 | +0.06 (+1.56%) | 1,659,000 |
24 May 2016 | HKD | 3.82 | 3.9 | 3.8 | 3.84 | 3.84 | -0.01 (-0.26%) | 363,000 |
23 May 2016 | HKD | 3.83 | 3.87 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 456,000 |
20 May 2016 | HKD | 3.84 | 3.9 | 3.81 | 3.84 | 3.84 | +0.02 (+0.52%) | 421,000 |
19 May 2016 | HKD | 3.92 | 3.92 | 3.82 | 3.82 | 3.82 | -0.1 (-2.55%) | 428,000 |
18 May 2016 | HKD | 3.86 | 3.93 | 3.85 | 3.92 | 3.92 | +0.04 (+1.03%) | 1,186,000 |
17 May 2016 | HKD | 3.8 | 3.88 | 3.8 | 3.88 | 3.88 | +0.09 (+2.37%) | 1,590,000 |
16 May 2016 | HKD | 3.61 | 3.8 | 3.61 | 3.79 | 3.79 | +0.13 (+3.55%) | 1,694,000 |
13 May 2016 | HKD | 3.62 | 3.7 | 3.59 | 3.66 | 3.66 | +0.09 (+2.52%) | 2,543,000 |
12 May 2016 | HKD | 3.58 | 3.6 | 3.55 | 3.57 | 3.57 | -0.02 (-0.56%) | 294,000 |
11 May 2016 | HKD | 3.63 | 3.63 | 3.52 | 3.59 | 3.59 | -0.05 (-1.37%) | 913,000 |
10 May 2016 | HKD | 3.45 | 3.7 | 3.45 | 3.64 | 3.64 | +0.15 (+4.30%) | 1,135,000 |
9 May 2016 | HKD | 3.51 | 3.59 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 492,000 |
6 May 2016 | HKD | 3.57 | 3.63 | 3.5 | 3.5 | 3.5 | -0.07 (-1.96%) | 295,000 |
5 May 2016 | HKD | 3.61 | 3.64 | 3.56 | 3.57 | 3.57 | 0.0 (0.0%) | 170,000 |
4 May 2016 | HKD | 3.55 | 3.61 | 3.54 | 3.57 | 3.57 | -0.05 (-1.38%) | 558,000 |
3 May 2016 | HKD | 3.69 | 3.75 | 3.61 | 3.62 | 3.62 | -0.09 (-2.43%) | 313,000 |
2 May 2016 | HKD | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 3.63 | 3.71 | 3.61 | 3.71 | 3.71 | +0.08 (+2.20%) | 450,000 |
28 Apr 2016 | HKD | 3.66 | 3.67 | 3.62 | 3.63 | 3.63 | -0.03 (-0.82%) | 319,000 |
27 Apr 2016 | HKD | 3.56 | 3.7 | 3.56 | 3.66 | 3.66 | +0.06 (+1.67%) | 282,000 |
26 Apr 2016 | HKD | 3.63 | 3.65 | 3.59 | 3.6 | 3.6 | -0.06 (-1.64%) | 1,126,000 |
25 Apr 2016 | HKD | 3.74 | 3.74 | 3.65 | 3.66 | 3.66 | -0.12 (-3.17%) | 496,000 |
22 Apr 2016 | HKD | 3.67 | 3.8 | 3.66 | 3.78 | 3.78 | 0.0 (0.0%) | 312,000 |
21 Apr 2016 | HKD | 3.75 | 3.8 | 3.7 | 3.78 | 3.78 | +0.03 (+0.80%) | 939,000 |
20 Apr 2016 | HKD | 3.79 | 3.79 | 3.61 | 3.75 | 3.75 | -0.03 (-0.79%) | 888,900 |
19 Apr 2016 | HKD | 3.85 | 3.85 | 3.73 | 3.78 | 3.78 | +0.01 (+0.27%) | 438,000 |
18 Apr 2016 | HKD | 3.73 | 3.8 | 3.72 | 3.77 | 3.77 | -0.06 (-1.57%) | 776,000 |
15 Apr 2016 | HKD | 3.85 | 3.85 | 3.73 | 3.83 | 3.83 | -0.01 (-0.26%) | 593,000 |