Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2016 | HKD | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 5.36 | 5.44 | 5.33 | 5.42 | 5.42 | +0.04 (+0.74%) | 17,642,680 |
7 Jun 2016 | HKD | 5.19 | 5.38 | 5.14 | 5.38 | 5.38 | +0.25 (+4.87%) | 21,589,699 |
6 Jun 2016 | HKD | 5.12 | 5.16 | 5.1 | 5.13 | 5.13 | +0.06 (+1.18%) | 15,082,000 |
3 Jun 2016 | HKD | 5.1 | 5.14 | 5.06 | 5.07 | 5.07 | -0.01 (-0.20%) | 9,798,500 |
2 Jun 2016 | HKD | 5.08 | 5.15 | 5.06 | 5.08 | 5.08 | -0.04 (-0.78%) | 14,776,520 |
1 Jun 2016 | HKD | 5.11 | 5.18 | 5.08 | 5.12 | 5.12 | -0.02 (-0.39%) | 13,923,020 |
31 May 2016 | HKD | 5.02 | 5.23 | 5.02 | 5.14 | 5.14 | +0.08 (+1.58%) | 31,254,279 |
30 May 2016 | HKD | 5.06 | 5.09 | 5 | 5.06 | 5.06 | -0.08 (-1.56%) | 12,370,080 |
27 May 2016 | HKD | 5.2 | 5.22 | 5.11 | 5.14 | 5.14 | -0.09 (-1.72%) | 24,008,580 |
26 May 2016 | HKD | 5.28 | 5.33 | 5.18 | 5.23 | 5.23 | -0.1 (-1.88%) | 19,182,881 |
25 May 2016 | HKD | 5.59 | 5.59 | 5.25 | 5.33 | 5.33 | -0.13 (-2.38%) | 18,120,000 |
24 May 2016 | HKD | 5.34 | 5.47 | 5.34 | 5.46 | 5.46 | +0.1 (+1.87%) | 11,091,400 |
23 May 2016 | HKD | 5.37 | 5.48 | 5.3 | 5.36 | 5.36 | -0.01 (-0.19%) | 7,998,000 |
20 May 2016 | HKD | 5.39 | 5.48 | 5.36 | 5.37 | 5.37 | -0.04 (-0.74%) | 11,446,630 |
19 May 2016 | HKD | 5.56 | 5.68 | 5.38 | 5.41 | 5.41 | -0.21 (-3.74%) | 13,294,640 |
18 May 2016 | HKD | 5.58 | 5.65 | 5.55 | 5.62 | 5.62 | -0.12 (-2.09%) | 11,394,670 |
17 May 2016 | HKD | 5.65 | 5.77 | 5.64 | 5.74 | 5.74 | +0.12 (+2.14%) | 11,244,000 |
16 May 2016 | HKD | 5.52 | 5.7 | 5.5 | 5.62 | 5.62 | -0.01 (-0.18%) | 15,086,710 |
13 May 2016 | HKD | 5.75 | 5.79 | 5.61 | 5.63 | 5.63 | -0.2 (-3.43%) | 14,548,330 |
12 May 2016 | HKD | 5.69 | 5.92 | 5.69 | 5.83 | 5.83 | +0.01 (+0.17%) | 10,499,000 |
11 May 2016 | HKD | 5.84 | 5.86 | 5.68 | 5.82 | 5.82 | +0.05 (+0.87%) | 11,294,120 |
10 May 2016 | HKD | 5.77 | 5.85 | 5.61 | 5.77 | 5.77 | -0.07 (-1.20%) | 14,288,110 |
9 May 2016 | HKD | 5.8 | 5.95 | 5.7 | 5.84 | 5.84 | +0.1 (+1.74%) | 12,855,250 |
6 May 2016 | HKD | 5.74 | 5.81 | 5.66 | 5.74 | 5.74 | -0.04 (-0.69%) | 13,221,490 |
5 May 2016 | HKD | 5.65 | 5.85 | 5.64 | 5.78 | 5.78 | +0.04 (+0.70%) | 18,378,789 |
4 May 2016 | HKD | 5.5 | 5.75 | 5.5 | 5.74 | 5.74 | +0.22 (+3.99%) | 24,326,131 |
3 May 2016 | HKD | 5.81 | 5.89 | 5.51 | 5.52 | 5.52 | -0.38 (-6.44%) | 26,875,689 |
2 May 2016 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 6.18 | 6.18 | 5.88 | 5.9 | 5.9 | -0.28 (-4.53%) | 9,840,272 |