Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 1.51 | 1.51 | 1.43 | 1.47 | 117.6 | -0.04 (-2.65%) | 3,624,000 |
25 May 2016 | HKD | 1.36 | 1.57 | 1.35 | 1.51 | 120.8 | +0.15 (+11.03%) | 7,472,000 |
24 May 2016 | HKD | 1.31 | 1.37 | 1.22 | 1.36 | 108.8 | +0.04 (+3.03%) | 5,587,657 |
23 May 2016 | HKD | 1.44 | 1.44 | 1.32 | 1.32 | 105.6 | -0.12 (-8.33%) | 3,316,000 |
20 May 2016 | HKD | 1.5 | 1.52 | 1.42 | 1.44 | 115.2 | -0.06 (-4%) | 4,160,000 |
19 May 2016 | HKD | 1.47 | 1.52 | 1.46 | 1.5 | 120 | +0.03 (+2.04%) | 6,004,000 |
18 May 2016 | HKD | 1.4 | 1.49 | 1.4 | 1.47 | 117.6 | +0.07 (+5.00%) | 5,840,000 |
17 May 2016 | HKD | 1.42 | 1.46 | 1.39 | 1.4 | 112 | 0.0 (0.0%) | 2,868,000 |
16 May 2016 | HKD | 1.45 | 1.46 | 1.4 | 1.4 | 112 | -0.06 (-4.11%) | 3,576,000 |
13 May 2016 | HKD | 1.52 | 1.52 | 1.43 | 1.46 | 116.8 | -0.06 (-3.95%) | 3,280,000 |
12 May 2016 | HKD | 1.48 | 1.58 | 1.47 | 1.52 | 121.6 | +0.03 (+2.01%) | 3,992,000 |
11 May 2016 | HKD | 1.41 | 1.5 | 1.4 | 1.49 | 119.2 | +0.09 (+6.43%) | 4,582,000 |
10 May 2016 | HKD | 1.42 | 1.44 | 1.39 | 1.4 | 112 | -0.01 (-0.71%) | 2,744,000 |
9 May 2016 | HKD | 1.44 | 1.45 | 1.4 | 1.41 | 112.8 | -0.04 (-2.76%) | 2,008,000 |
6 May 2016 | HKD | 1.49 | 1.51 | 1.44 | 1.45 | 116 | -0.05 (-3.33%) | 3,496,000 |
5 May 2016 | HKD | 1.4 | 1.59 | 1.4 | 1.5 | 120 | +0.09 (+6.38%) | 9,954,000 |
4 May 2016 | HKD | 1.39 | 1.42 | 1.38 | 1.41 | 112.8 | +0.01 (+0.71%) | 3,032,000 |
3 May 2016 | HKD | 1.39 | 1.43 | 1.37 | 1.4 | 112 | 0.0 (0.0%) | 2,576,000 |
2 May 2016 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 112 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 1.36 | 1.4 | 1.36 | 1.4 | 112 | +0.03 (+2.19%) | 128,000 |
28 Apr 2016 | HKD | 1.38 | 1.4 | 1.35 | 1.37 | 109.6 | 0.0 (0.0%) | 320,000 |
27 Apr 2016 | HKD | 1.37 | 1.39 | 1.35 | 1.37 | 109.6 | -0.02 (-1.44%) | 312,000 |
26 Apr 2016 | HKD | 1.44 | 1.44 | 1.37 | 1.39 | 111.2 | -0.05 (-3.47%) | 440,000 |
25 Apr 2016 | HKD | 1.45 | 1.45 | 1.39 | 1.44 | 115.2 | +0.01 (+0.70%) | 1,428,000 |
22 Apr 2016 | HKD | 1.44 | 1.46 | 1.38 | 1.43 | 114.4 | -0.01 (-0.69%) | 612,000 |
21 Apr 2016 | HKD | 1.43 | 1.45 | 1.36 | 1.44 | 115.2 | +0.05 (+3.60%) | 1,048,000 |
20 Apr 2016 | HKD | 1.42 | 1.42 | 1.35 | 1.39 | 111.2 | +0.02 (+1.46%) | 452,000 |
19 Apr 2016 | HKD | 1.41 | 1.45 | 1.37 | 1.37 | 109.6 | -0.03 (-2.14%) | 472,000 |
18 Apr 2016 | HKD | 1.4 | 1.44 | 1.36 | 1.4 | 112 | 0.0 (0.0%) | 772,000 |
15 Apr 2016 | HKD | 1.44 | 1.46 | 1.38 | 1.4 | 112 | 0.0 (0.0%) | 652,000 |