Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2016 | HKD | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | +0.03 (+3.26%) | 156,000 |
26 Apr 2016 | HKD | 0.91 | 0.92 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 94,000 |
25 Apr 2016 | HKD | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 96,000 |
22 Apr 2016 | HKD | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,750,000 |
21 Apr 2016 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 2,000 |
20 Apr 2016 | HKD | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | -0.03 (-3.09%) | 10,890,000 |
19 Apr 2016 | HKD | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | +0.03 (+3.19%) | 80,000 |
18 Apr 2016 | HKD | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -0.05 (-5.05%) | 188,000 |
15 Apr 2016 | HKD | 0.98 | 1 | 0.95 | 0.99 | 0.99 | -0.01 (-1%) | 120,000 |
14 Apr 2016 | HKD | 0.96 | 1.05 | 0.96 | 1 | 1 | +0.06 (+6.38%) | 1,558,000 |
13 Apr 2016 | HKD | 0.93 | 0.96 | 0.9 | 0.94 | 0.94 | +0.02 (+2.17%) | 1,594,000 |
12 Apr 2016 | HKD | 0.92 | 0.97 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 1,096,000 |
11 Apr 2016 | HKD | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 822,000 |
8 Apr 2016 | HKD | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 402,000 |
7 Apr 2016 | HKD | 0.91 | 0.95 | 0.88 | 0.93 | 0.93 | +0.04 (+4.49%) | 1,068,000 |
6 Apr 2016 | HKD | 0.92 | 0.96 | 0.87 | 0.89 | 0.89 | -0.03 (-3.26%) | 4,518,000 |
5 Apr 2016 | HKD | 0.95 | 1.03 | 0.92 | 0.92 | 0.92 | -0.05 (-5.15%) | 3,584,000 |
4 Apr 2016 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.03 (-3%) | 1,892,000 |
31 Mar 2016 | HKD | 1 | 1.03 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 2,206,000 |
30 Mar 2016 | HKD | 0.95 | 1 | 0.95 | 0.98 | 0.98 | +0.04 (+4.26%) | 910,000 |
29 Mar 2016 | HKD | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 3,042,000 |
28 Mar 2016 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -0.02 (-2.04%) | 3,218,000 |
23 Mar 2016 | HKD | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 1,864,000 |
22 Mar 2016 | HKD | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | +0.01 (+1.02%) | 3,202,000 |
21 Mar 2016 | HKD | 1 | 1.01 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 5,872,000 |
18 Mar 2016 | HKD | 1.03 | 1.05 | 1 | 1 | 1 | -0.01 (-0.99%) | 7,806,000 |
17 Mar 2016 | HKD | 1.01 | 1.1 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 15,878,000 |