Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2016 | HKD | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 214,000 |
27 Jun 2016 | HKD | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | +0.05 (+4.13%) | 512,000 |
24 Jun 2016 | HKD | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -0.06 (-4.72%) | 1,054,000 |
23 Jun 2016 | HKD | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 666,000 |
22 Jun 2016 | HKD | 1.3 | 1.32 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 1,012,000 |
21 Jun 2016 | HKD | 1.29 | 1.31 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 666,000 |
20 Jun 2016 | HKD | 1.3 | 1.3 | 1.26 | 1.28 | 1.28 | -0.03 (-2.29%) | 480,000 |
17 Jun 2016 | HKD | 1.37 | 1.38 | 1.29 | 1.31 | 1.31 | -0.06 (-4.38%) | 1,398,000 |
16 Jun 2016 | HKD | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 504,000 |
15 Jun 2016 | HKD | 1.37 | 1.42 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 498,000 |
14 Jun 2016 | HKD | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 238,000 |
13 Jun 2016 | HKD | 1.39 | 1.4 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 194,000 |
10 Jun 2016 | HKD | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | +0.07 (+5.15%) | 688,000 |
9 Jun 2016 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 1,590,000 |
7 Jun 2016 | HKD | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 978,000 |
6 Jun 2016 | HKD | 1.41 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 580,000 |
3 Jun 2016 | HKD | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 306,000 |
2 Jun 2016 | HKD | 1.46 | 1.46 | 1.39 | 1.43 | 1.43 | -0.03 (-2.05%) | 1,218,000 |
1 Jun 2016 | HKD | 1.51 | 1.52 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 408,000 |
31 May 2016 | HKD | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 710,000 |
30 May 2016 | HKD | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 298,000 |
27 May 2016 | HKD | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 932,000 |
26 May 2016 | HKD | 1.5 | 1.56 | 1.45 | 1.51 | 1.51 | +0.03 (+2.03%) | 1,240,000 |
25 May 2016 | HKD | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 710,000 |
24 May 2016 | HKD | 1.48 | 1.49 | 1.42 | 1.48 | 1.48 | -0.01 (-0.67%) | 946,000 |
23 May 2016 | HKD | 1.49 | 1.54 | 1.48 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,334,000 |
20 May 2016 | HKD | 1.54 | 1.63 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 10,650,000 |
19 May 2016 | HKD | 1.42 | 1.57 | 1.42 | 1.52 | 1.52 | +0.12 (+8.57%) | 6,604,000 |
18 May 2016 | HKD | 1.36 | 1.4 | 1.34 | 1.4 | 1.4 | 0.0 (0.0%) | 1,464,000 |