Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 2,454,000 |
25 May 2016 | HKD | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 1,408,000 |
24 May 2016 | HKD | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 1,494,000 |
23 May 2016 | HKD | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -0.05 (-3.16%) | 2,601,162 |
20 May 2016 | HKD | 1.58 | 1.64 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 4,970,000 |
19 May 2016 | HKD | 1.6 | 1.61 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 3,692,000 |
18 May 2016 | HKD | 1.62 | 1.63 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 1,982,544 |
17 May 2016 | HKD | 1.61 | 1.63 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,344,000 |
16 May 2016 | HKD | 1.61 | 1.64 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 1,432,000 |
13 May 2016 | HKD | 1.63 | 1.66 | 1.58 | 1.61 | 1.61 | -0.03 (-1.83%) | 1,692,000 |
12 May 2016 | HKD | 1.58 | 1.64 | 1.55 | 1.64 | 1.64 | +0.08 (+5.13%) | 2,236,000 |
11 May 2016 | HKD | 1.61 | 1.63 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 4,366,000 |
10 May 2016 | HKD | 1.63 | 1.63 | 1.55 | 1.59 | 1.59 | -0.01 (-0.63%) | 7,574,000 |
9 May 2016 | HKD | 1.68 | 1.68 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 5,086,000 |
6 May 2016 | HKD | 1.7 | 1.7 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 3,801,594 |
5 May 2016 | HKD | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 3,572,000 |
4 May 2016 | HKD | 1.73 | 1.74 | 1.69 | 1.69 | 1.69 | -0.04 (-2.31%) | 2,049,594 |
3 May 2016 | HKD | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 3,520,000 |
2 May 2016 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 1.71 | 1.78 | 1.69 | 1.73 | 1.73 | +0.04 (+2.37%) | 6,527,000 |
28 Apr 2016 | HKD | 1.74 | 1.74 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 2,382,000 |
27 Apr 2016 | HKD | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,628,000 |
26 Apr 2016 | HKD | 1.72 | 1.73 | 1.67 | 1.73 | 1.73 | +0.03 (+1.76%) | 2,630,000 |
25 Apr 2016 | HKD | 1.74 | 1.74 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 4,296,000 |
22 Apr 2016 | HKD | 1.86 | 1.87 | 1.7 | 1.72 | 1.72 | -0.13 (-7.03%) | 9,774,000 |
21 Apr 2016 | HKD | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 12,126,000 |
20 Apr 2016 | HKD | 1.95 | 1.96 | 1.83 | 1.85 | 1.85 | -0.03 (-1.60%) | 15,794,000 |
19 Apr 2016 | HKD | 1.89 | 1.9 | 1.83 | 1.88 | 1.88 | +0.02 (+1.08%) | 5,842,417 |
18 Apr 2016 | HKD | 1.86 | 1.88 | 1.82 | 1.86 | 1.86 | -0.01 (-0.53%) | 7,137,594 |
15 Apr 2016 | HKD | 1.89 | 1.9 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 5,297,594 |