Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2016 | HKD | 0.19 | 0.195 | 0.188 | 0.195 | 1.95 | 0.0 (0.0%) | 54,000 |
3 Jun 2016 | HKD | 0.198 | 0.199 | 0.192 | 0.195 | 1.95 | +0.002 (+1.04%) | 154,000 |
2 Jun 2016 | HKD | 0.188 | 0.196 | 0.188 | 0.193 | 1.93 | +0.003 (+1.58%) | 1,052,000 |
1 Jun 2016 | HKD | 0.196 | 0.196 | 0.18 | 0.19 | 1.9 | -0.01 (-5%) | 540,000 |
31 May 2016 | HKD | 0.195 | 0.2 | 0.19 | 0.2 | 2 | +0.006 (+3.09%) | 1,110,000 |
30 May 2016 | HKD | 0.192 | 0.198 | 0.192 | 0.194 | 1.94 | +0.001 (+0.52%) | 772,000 |
27 May 2016 | HKD | 0.177 | 0.199 | 0.174 | 0.193 | 1.93 | +0.014 (+7.82%) | 1,788,000 |
26 May 2016 | HKD | 0.178 | 0.19 | 0.174 | 0.179 | 1.79 | +0.011 (+6.55%) | 968,000 |
25 May 2016 | HKD | 0.181 | 0.194 | 0.16 | 0.168 | 1.68 | -0.019 (-10.16%) | 906,000 |
24 May 2016 | HKD | 0.18 | 0.189 | 0.18 | 0.187 | 1.87 | -0.002 (-1.06%) | 314,080 |
23 May 2016 | HKD | 0.194 | 0.194 | 0.187 | 0.189 | 1.89 | -0.002 (-1.05%) | 228,000 |
20 May 2016 | HKD | 0.194 | 0.194 | 0.19 | 0.191 | 1.91 | -0.001 (-0.52%) | 520,005 |
19 May 2016 | HKD | 0.195 | 0.196 | 0.19 | 0.192 | 1.92 | +0.002 (+1.05%) | 560,000 |
18 May 2016 | HKD | 0.193 | 0.193 | 0.189 | 0.19 | 1.9 | -0.004 (-2.06%) | 186,000 |
17 May 2016 | HKD | 0.196 | 0.196 | 0.194 | 0.194 | 1.94 | +0.004 (+2.11%) | 20,000 |
16 May 2016 | HKD | 0.193 | 0.193 | 0.19 | 0.19 | 1.9 | -0.005 (-2.56%) | 30,000 |
13 May 2016 | HKD | 0.194 | 0.196 | 0.192 | 0.195 | 1.95 | 0.0 (0.0%) | 260,000 |
12 May 2016 | HKD | 0.199 | 0.199 | 0.19 | 0.195 | 1.95 | +0.008 (+4.28%) | 2,850,100 |
11 May 2016 | HKD | 0.19 | 0.193 | 0.18 | 0.187 | 1.87 | -0.01 (-5.08%) | 536,800 |
10 May 2016 | HKD | 0.186 | 0.198 | 0.186 | 0.197 | 1.97 | -0.003 (-1.50%) | 104,000 |
9 May 2016 | HKD | 0.192 | 0.2 | 0.182 | 0.2 | 2 | +0.002 (+1.01%) | 188,600 |
6 May 2016 | HKD | 0.201 | 0.201 | 0.191 | 0.198 | 1.98 | -0.001 (-0.50%) | 468,000 |
5 May 2016 | HKD | 0.195 | 0.199 | 0.193 | 0.199 | 1.99 | -0.002 (-1.00%) | 68,000 |
4 May 2016 | HKD | 0.204 | 0.204 | 0.194 | 0.201 | 2.01 | +0.001 (+0.50%) | 520,000 |
3 May 2016 | HKD | 0.201 | 0.207 | 0.198 | 0.2 | 2 | -0.002 (-0.99%) | 324,400 |
2 May 2016 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 2.02 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.204 | 0.205 | 0.202 | 0.202 | 2.02 | -0.002 (-0.98%) | 602,000 |
28 Apr 2016 | HKD | 0.202 | 0.206 | 0.202 | 0.204 | 2.04 | +0.002 (+0.99%) | 1,982,000 |
27 Apr 2016 | HKD | 0.204 | 0.205 | 0.2 | 0.202 | 2.02 | -0.002 (-0.98%) | 656,010 |
26 Apr 2016 | HKD | 0.206 | 0.206 | 0.2 | 0.204 | 2.04 | 0.0 (0.0%) | 2,874,000 |