Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 3.58 | 3.65 | 3.5 | 3.63 | 3.63 | +0.07 (+1.97%) | 6,209,000 |
25 May 2016 | HKD | 3.51 | 3.59 | 3.51 | 3.56 | 3.56 | +0.07 (+2.01%) | 8,641,229 |
24 May 2016 | HKD | 3.43 | 3.51 | 3.42 | 3.49 | 3.49 | +0.04 (+1.16%) | 6,030,000 |
23 May 2016 | HKD | 3.4 | 3.46 | 3.37 | 3.45 | 3.45 | +0.04 (+1.17%) | 4,319,000 |
20 May 2016 | HKD | 3.41 | 3.47 | 3.38 | 3.41 | 3.41 | 0.0 (0.0%) | 4,919,000 |
19 May 2016 | HKD | 3.37 | 3.43 | 3.36 | 3.41 | 3.41 | +0.03 (+0.89%) | 3,318,385 |
18 May 2016 | HKD | 3.37 | 3.41 | 3.32 | 3.38 | 3.38 | +0.03 (+0.90%) | 6,805,421 |
17 May 2016 | HKD | 3.39 | 3.41 | 3.35 | 3.35 | 3.35 | -0.02 (-0.59%) | 3,131,000 |
16 May 2016 | HKD | 3.35 | 3.39 | 3.34 | 3.37 | 3.37 | +0.02 (+0.60%) | 2,063,000 |
13 May 2016 | HKD | 3.42 | 3.42 | 3.33 | 3.35 | 3.35 | -0.05 (-1.47%) | 2,938,300 |
12 May 2016 | HKD | 3.37 | 3.41 | 3.34 | 3.4 | 3.4 | +0.03 (+0.89%) | 2,390,184 |
11 May 2016 | HKD | 3.38 | 3.4 | 3.34 | 3.37 | 3.37 | -0.01 (-0.30%) | 4,165,000 |
10 May 2016 | HKD | 3.41 | 3.43 | 3.36 | 3.38 | 3.38 | -0.06 (-1.74%) | 2,065,000 |
9 May 2016 | HKD | 3.46 | 3.49 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 2,996,000 |
6 May 2016 | HKD | 3.37 | 3.51 | 3.36 | 3.44 | 3.44 | +0.03 (+0.88%) | 6,528,967 |
5 May 2016 | HKD | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | +0.03 (+0.89%) | 1,410,720 |
4 May 2016 | HKD | 3.38 | 3.4 | 3.32 | 3.38 | 3.38 | +0.02 (+0.60%) | 1,932,442 |
3 May 2016 | HKD | 3.37 | 3.38 | 3.33 | 3.36 | 3.36 | -0.02 (-0.59%) | 3,048,000 |
2 May 2016 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 3.38 | 3.42 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 2,361,000 |
28 Apr 2016 | HKD | 3.45 | 3.51 | 3.4 | 3.41 | 3.41 | -0.03 (-0.87%) | 4,921,000 |
27 Apr 2016 | HKD | 3.5 | 3.5 | 3.42 | 3.44 | 3.44 | -0.04 (-1.15%) | 3,760,000 |
26 Apr 2016 | HKD | 3.56 | 3.56 | 3.42 | 3.48 | 3.48 | -0.05 (-1.42%) | 5,447,700 |
25 Apr 2016 | HKD | 3.42 | 3.61 | 3.42 | 3.53 | 3.53 | +0.09 (+2.62%) | 8,665,760 |
22 Apr 2016 | HKD | 3.37 | 3.48 | 3.36 | 3.44 | 3.44 | +0.02 (+0.58%) | 4,997,000 |
21 Apr 2016 | HKD | 3.33 | 3.42 | 3.32 | 3.42 | 3.42 | +0.11 (+3.32%) | 3,970,833 |
20 Apr 2016 | HKD | 3.36 | 3.36 | 3.3 | 3.31 | 3.31 | -0.05 (-1.49%) | 2,065,808 |
19 Apr 2016 | HKD | 3.38 | 3.39 | 3.33 | 3.36 | 3.36 | +0.03 (+0.90%) | 2,656,000 |
18 Apr 2016 | HKD | 3.37 | 3.38 | 3.3 | 3.33 | 3.33 | -0.07 (-2.06%) | 2,383,266 |
15 Apr 2016 | HKD | 3.45 | 3.45 | 3.38 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,672,266 |