Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 1.85 | 1.88 | 1.71 | 1.76 | 1.76 | -0.07 (-3.83%) | 11,818,000 |
6 Jul 2016 | HKD | 1.8 | 1.9 | 1.8 | 1.83 | 1.83 | +0.06 (+3.39%) | 18,155,020 |
5 Jul 2016 | HKD | 1.83 | 1.84 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 8,920,000 |
4 Jul 2016 | HKD | 1.74 | 1.85 | 1.73 | 1.79 | 1.79 | +0.18 (+11.18%) | 23,536,000 |
1 Jul 2016 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 1.5 | 1.69 | 1.49 | 1.61 | 1.61 | +0.13 (+8.78%) | 14,326,200 |
29 Jun 2016 | HKD | 1.47 | 1.5 | 1.46 | 1.48 | 1.48 | +0.03 (+2.07%) | 1,804,001 |
28 Jun 2016 | HKD | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,196,000 |
27 Jun 2016 | HKD | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 2,350,000 |
24 Jun 2016 | HKD | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 1,714,000 |
23 Jun 2016 | HKD | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 926,000 |
22 Jun 2016 | HKD | 1.53 | 1.53 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 856,000 |
21 Jun 2016 | HKD | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | +0.03 (+2.04%) | 1,156,000 |
20 Jun 2016 | HKD | 1.49 | 1.5 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 450,000 |
17 Jun 2016 | HKD | 1.47 | 1.5 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 2,291,513 |
16 Jun 2016 | HKD | 1.49 | 1.5 | 1.42 | 1.46 | 1.46 | -0.02 (-1.35%) | 4,022,000 |
15 Jun 2016 | HKD | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 2,314,000 |
14 Jun 2016 | HKD | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,896,386 |
13 Jun 2016 | HKD | 1.49 | 1.52 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,002,000 |
10 Jun 2016 | HKD | 1.54 | 1.54 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 2,408,000 |
9 Jun 2016 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 1.54 | 1.54 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 4,247,994 |
7 Jun 2016 | HKD | 1.53 | 1.56 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 4,982,000 |
6 Jun 2016 | HKD | 1.57 | 1.57 | 1.47 | 1.51 | 1.51 | -0.04 (-2.58%) | 6,804,000 |
3 Jun 2016 | HKD | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,202,000 |
2 Jun 2016 | HKD | 1.51 | 1.58 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 4,092,001 |
1 Jun 2016 | HKD | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | +0.05 (+3.40%) | 1,922,000 |
31 May 2016 | HKD | 1.49 | 1.5 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 4,576,000 |
30 May 2016 | HKD | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,660,000 |
27 May 2016 | HKD | 1.5 | 1.53 | 1.48 | 1.51 | 1.51 | -0.01 (-0.66%) | 3,346,000 |