Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 0.335 | 0.35 | 0.33 | 0.335 | 1.34 | -0.005 (-1.47%) | 760,000 |
25 May 2016 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 1.36 | -0.01 (-2.86%) | 1,575,000 |
24 May 2016 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 1.4 | 0.0 (0.0%) | 215,000 |
23 May 2016 | HKD | 0.355 | 0.355 | 0.34 | 0.35 | 1.4 | -0.01 (-2.78%) | 380,000 |
20 May 2016 | HKD | 0.385 | 0.385 | 0.35 | 0.36 | 1.44 | -0.03 (-7.69%) | 1,435,000 |
19 May 2016 | HKD | 0.4 | 0.4 | 0.37 | 0.39 | 1.56 | -0.005 (-1.27%) | 730,000 |
18 May 2016 | HKD | 0.365 | 0.4 | 0.36 | 0.395 | 1.58 | +0.02 (+5.33%) | 2,732,500 |
17 May 2016 | HKD | 0.345 | 0.415 | 0.345 | 0.375 | 1.5 | +0.035 (+10.29%) | 4,947,500 |
16 May 2016 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 1.36 | +0.01 (+3.03%) | 565,000 |
13 May 2016 | HKD | 0.335 | 0.335 | 0.33 | 0.33 | 1.32 | -0.005 (-1.49%) | 835,000 |
12 May 2016 | HKD | 0.335 | 0.34 | 0.33 | 0.335 | 1.34 | -0.005 (-1.47%) | 945,000 |
11 May 2016 | HKD | 0.33 | 0.345 | 0.33 | 0.34 | 1.36 | +0.015 (+4.62%) | 570,000 |
10 May 2016 | HKD | 0.335 | 0.335 | 0.325 | 0.325 | 1.3 | -0.01 (-2.99%) | 300,000 |
9 May 2016 | HKD | 0.34 | 0.35 | 0.335 | 0.335 | 1.34 | +0.005 (+1.52%) | 410,000 |
6 May 2016 | HKD | 0.34 | 0.345 | 0.325 | 0.33 | 1.32 | -0.015 (-4.35%) | 1,345,000 |
5 May 2016 | HKD | 0.36 | 0.36 | 0.34 | 0.345 | 1.38 | -0.02 (-5.48%) | 2,495,000 |
4 May 2016 | HKD | 0.37 | 0.37 | 0.35 | 0.365 | 1.46 | 0.0 (0.0%) | 1,072,500 |
3 May 2016 | HKD | 0.355 | 0.37 | 0.35 | 0.365 | 1.46 | +0.005 (+1.39%) | 810,000 |
2 May 2016 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 1.44 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.36 | 0.36 | 0.35 | 0.36 | 1.44 | -0.005 (-1.37%) | 520,000 |
28 Apr 2016 | HKD | 0.365 | 0.375 | 0.355 | 0.365 | 1.46 | -0.005 (-1.35%) | 1,110,000 |
27 Apr 2016 | HKD | 0.375 | 0.385 | 0.365 | 0.37 | 1.48 | -0.01 (-2.63%) | 1,025,000 |
26 Apr 2016 | HKD | 0.385 | 0.395 | 0.38 | 0.38 | 1.52 | -0.005 (-1.30%) | 1,494,375 |
25 Apr 2016 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 1.54 | 0.0 (0.0%) | 203,500 |
22 Apr 2016 | HKD | 0.385 | 0.39 | 0.375 | 0.385 | 1.54 | 0.0 (0.0%) | 1,770,500 |
21 Apr 2016 | HKD | 0.38 | 0.385 | 0.375 | 0.385 | 1.54 | +0.005 (+1.32%) | 2,085,000 |
20 Apr 2016 | HKD | 0.39 | 0.39 | 0.375 | 0.38 | 1.52 | -0.01 (-2.56%) | 154,000 |
19 Apr 2016 | HKD | 0.38 | 0.39 | 0.375 | 0.39 | 1.56 | +0.01 (+2.63%) | 427,850 |
18 Apr 2016 | HKD | 0.385 | 0.385 | 0.375 | 0.38 | 1.52 | -0.005 (-1.30%) | 745,000 |
15 Apr 2016 | HKD | 0.39 | 0.395 | 0.385 | 0.385 | 1.54 | 0.0 (0.0%) | 240,050 |