Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 8.14 | 8.3 | 8 | 8.09 | 8.09 | +0.09 (+1.13%) | 32,210,384 |
13 Apr 2016 | HKD | 7.77 | 8.04 | 7.77 | 8 | 8 | +0.35 (+4.58%) | 47,023,625 |
12 Apr 2016 | HKD | 7.72 | 7.78 | 7.62 | 7.65 | 7.65 | -0.06 (-0.78%) | 12,238,576 |
11 Apr 2016 | HKD | 7.46 | 7.8 | 7.46 | 7.71 | 7.71 | +0.3 (+4.05%) | 48,254,834 |
8 Apr 2016 | HKD | 7.3 | 7.44 | 7.28 | 7.41 | 7.41 | -0.07 (-0.94%) | 22,934,475 |
7 Apr 2016 | HKD | 7.47 | 7.53 | 7.41 | 7.48 | 7.48 | +0.06 (+0.81%) | 21,768,175 |
6 Apr 2016 | HKD | 7.3 | 7.43 | 7.27 | 7.42 | 7.42 | +0.12 (+1.64%) | 17,502,394 |
5 Apr 2016 | HKD | 7.27 | 7.35 | 7.07 | 7.3 | 7.3 | -0.07 (-0.95%) | 28,999,362 |
4 Apr 2016 | HKD | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 7.5 | 7.52 | 7.23 | 7.37 | 7.37 | -0.18 (-2.38%) | 22,799,464 |
31 Mar 2016 | HKD | 7.5 | 7.57 | 7.39 | 7.55 | 7.55 | +0.08 (+1.07%) | 24,303,493 |
30 Mar 2016 | HKD | 7.28 | 7.5 | 7.25 | 7.47 | 7.47 | +0.24 (+3.32%) | 23,995,900 |
29 Mar 2016 | HKD | 7.11 | 7.29 | 7.11 | 7.23 | 7.23 | +0.12 (+1.69%) | 20,766,500 |
28 Mar 2016 | HKD | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 7.19 | 7.28 | 7.05 | 7.11 | 7.11 | -0.11 (-1.52%) | 32,515,400 |
23 Mar 2016 | HKD | 7.15 | 7.38 | 7.12 | 7.22 | 7.22 | +0.03 (+0.42%) | 30,659,621 |
22 Mar 2016 | HKD | 7.3 | 7.38 | 7.13 | 7.19 | 7.19 | -0.07 (-0.96%) | 31,882,712 |
21 Mar 2016 | HKD | 6.88 | 7.41 | 6.87 | 7.26 | 7.26 | +0.55 (+8.20%) | 107,590,124 |
18 Mar 2016 | HKD | 6.4 | 6.76 | 6.38 | 6.71 | 6.71 | +0.37 (+5.84%) | 57,690,349 |
17 Mar 2016 | HKD | 6.3 | 6.43 | 6.21 | 6.34 | 6.34 | +0.13 (+2.09%) | 26,666,000 |
16 Mar 2016 | HKD | 6.24 | 6.29 | 6.13 | 6.21 | 6.21 | 0.0 (0.0%) | 16,416,301 |
15 Mar 2016 | HKD | 6.22 | 6.26 | 6.15 | 6.21 | 6.21 | -0.05 (-0.80%) | 11,632,000 |
14 Mar 2016 | HKD | 6.18 | 6.39 | 6.15 | 6.26 | 6.26 | +0.11 (+1.79%) | 18,728,910 |
11 Mar 2016 | HKD | 6.01 | 6.16 | 5.95 | 6.15 | 6.15 | +0.12 (+1.99%) | 11,541,950 |
10 Mar 2016 | HKD | 6.11 | 6.17 | 5.97 | 6.03 | 6.03 | -0.08 (-1.31%) | 7,009,615 |
9 Mar 2016 | HKD | 6.13 | 6.13 | 5.99 | 6.11 | 6.11 | -0.03 (-0.49%) | 12,762,086 |
8 Mar 2016 | HKD | 6.24 | 6.26 | 5.99 | 6.14 | 6.14 | -0.12 (-1.92%) | 18,258,935 |
7 Mar 2016 | HKD | 6.24 | 6.38 | 6.19 | 6.26 | 6.26 | +0.12 (+1.95%) | 20,534,285 |
4 Mar 2016 | HKD | 6.1 | 6.2 | 6.02 | 6.14 | 6.14 | +0.06 (+0.99%) | 18,451,000 |