Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2016 | HKD | 9.75 | 9.75 | 9.5 | 9.67 | 9.67 | -0.03 (-0.31%) | 192,500 |
25 Apr 2016 | HKD | 9.5 | 9.71 | 9.49 | 9.7 | 9.7 | 0.0 (0.0%) | 1,390,500 |
22 Apr 2016 | HKD | 9.5 | 9.82 | 9.47 | 9.7 | 9.7 | +0.1 (+1.04%) | 596,500 |
21 Apr 2016 | HKD | 9.5 | 9.72 | 9.37 | 9.6 | 9.6 | +0.1 (+1.05%) | 665,500 |
20 Apr 2016 | HKD | 9.52 | 9.55 | 9.17 | 9.5 | 9.5 | -0.02 (-0.21%) | 1,230,500 |
19 Apr 2016 | HKD | 9.21 | 9.57 | 9.21 | 9.52 | 9.52 | +0.3 (+3.25%) | 419,500 |
18 Apr 2016 | HKD | 9.25 | 9.59 | 9.18 | 9.22 | 9.22 | -0.01 (-0.11%) | 198,500 |
15 Apr 2016 | HKD | 9.68 | 9.68 | 9.21 | 9.23 | 9.23 | -0.34 (-3.55%) | 586,000 |
14 Apr 2016 | HKD | 9.94 | 9.94 | 9.3 | 9.57 | 9.57 | -0.33 (-3.33%) | 524,500 |
13 Apr 2016 | HKD | 9.86 | 9.92 | 9.57 | 9.9 | 9.9 | +0.08 (+0.81%) | 1,407,000 |
12 Apr 2016 | HKD | 9.8 | 9.87 | 9.73 | 9.82 | 9.82 | +0.11 (+1.13%) | 672,000 |
11 Apr 2016 | HKD | 9.8 | 9.91 | 9.7 | 9.71 | 9.71 | -0.05 (-0.51%) | 500,500 |
8 Apr 2016 | HKD | 9.69 | 9.79 | 9.64 | 9.76 | 9.76 | +0.06 (+0.62%) | 785,000 |
7 Apr 2016 | HKD | 9.44 | 9.71 | 9.44 | 9.7 | 9.7 | +0.2 (+2.11%) | 921,000 |
6 Apr 2016 | HKD | 9.25 | 9.58 | 9.13 | 9.5 | 9.5 | +0.19 (+2.04%) | 424,000 |
5 Apr 2016 | HKD | 9.29 | 9.35 | 9.23 | 9.31 | 9.31 | +0.09 (+0.98%) | 290,000 |
4 Apr 2016 | HKD | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 9.26 | 9.62 | 9.2 | 9.22 | 9.22 | -0.04 (-0.43%) | 1,172,000 |
31 Mar 2016 | HKD | 9.06 | 9.32 | 8.89 | 9.26 | 9.26 | +0.32 (+3.58%) | 761,000 |
30 Mar 2016 | HKD | 8.36 | 9.15 | 8.1 | 8.94 | 8.94 | +0.58 (+6.94%) | 1,086,500 |
29 Mar 2016 | HKD | 7.89 | 8.55 | 7.89 | 8.36 | 8.36 | +0.59 (+7.59%) | 1,364,000 |
28 Mar 2016 | HKD | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 7.83 | 8 | 7.77 | 7.77 | 7.77 | -0.01 (-0.13%) | 319,000 |
23 Mar 2016 | HKD | 7.65 | 7.8 | 7.65 | 7.78 | 7.78 | +0.18 (+2.37%) | 249,000 |
22 Mar 2016 | HKD | 7.47 | 7.64 | 7.45 | 7.6 | 7.6 | +0.21 (+2.84%) | 113,000 |
21 Mar 2016 | HKD | 7.39 | 7.5 | 7.31 | 7.39 | 7.39 | 0.0 (0.0%) | 151,000 |
18 Mar 2016 | HKD | 7.23 | 7.41 | 7.23 | 7.39 | 7.39 | +0.11 (+1.51%) | 45,000 |
17 Mar 2016 | HKD | 7.15 | 7.44 | 7.15 | 7.28 | 7.28 | +0.23 (+3.26%) | 92,500 |
16 Mar 2016 | HKD | 6.95 | 7.22 | 6.95 | 7.05 | 7.05 | -0.07 (-0.98%) | 147,500 |