Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,912,000 |
25 May 2016 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,974,000 |
24 May 2016 | HKD | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 2,444,000 |
23 May 2016 | HKD | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,649,000 |
20 May 2016 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,426,000 |
19 May 2016 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,196,000 |
18 May 2016 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,062,000 |
17 May 2016 | HKD | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 1,738,000 |
16 May 2016 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 6,565,416 |
13 May 2016 | HKD | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 8,702,000 |
12 May 2016 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 4,844,000 |
11 May 2016 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 3,076,000 |
10 May 2016 | HKD | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 3,328,000 |
9 May 2016 | HKD | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 10,542,000 |
6 May 2016 | HKD | 0.75 | 0.82 | 0.74 | 0.79 | 0.79 | +0.03 (+3.95%) | 30,161,119 |
5 May 2016 | HKD | 0.7 | 0.76 | 0.7 | 0.76 | 0.76 | +0.05 (+7.04%) | 19,847,000 |
4 May 2016 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 3,898,000 |
3 May 2016 | HKD | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 5,897,860 |
2 May 2016 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,332,000 |
28 Apr 2016 | HKD | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 3,277,000 |
27 Apr 2016 | HKD | 0.72 | 0.77 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 8,927,000 |
26 Apr 2016 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,200,400 |
25 Apr 2016 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.02 (+2.82%) | 1,630,000 |
22 Apr 2016 | HKD | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 3,559,625 |
21 Apr 2016 | HKD | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 6,914,440 |
20 Apr 2016 | HKD | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 6,702,000 |
19 Apr 2016 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 2,662,000 |
18 Apr 2016 | HKD | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 12,496,000 |
15 Apr 2016 | HKD | 0.72 | 0.77 | 0.71 | 0.77 | 0.77 | +0.05 (+6.94%) | 13,373,662 |