Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2016 | HKD | 0.199 | 0.199 | 0.189 | 0.191 | 1.528 | -0.007 (-3.54%) | 48,750 |
7 Jul 2016 | HKD | 0.197 | 0.199 | 0.19 | 0.198 | 1.584 | +0.002 (+1.02%) | 290,000 |
6 Jul 2016 | HKD | 0.218 | 0.229 | 0.19 | 0.196 | 1.568 | -0.005 (-2.49%) | 425,000 |
5 Jul 2016 | HKD | 0.2 | 0.201 | 0.192 | 0.201 | 1.608 | -0.006 (-2.90%) | 60,000 |
4 Jul 2016 | HKD | 0.227 | 0.235 | 0.2 | 0.207 | 1.656 | -0.02 (-8.81%) | 325,000 |
1 Jul 2016 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 1.816 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.227 | 0.24 | 0.216 | 0.227 | 1.816 | +0.018 (+8.61%) | 320,000 |
29 Jun 2016 | HKD | 0.203 | 0.21 | 0.203 | 0.209 | 1.672 | +0.007 (+3.47%) | 107,500 |
28 Jun 2016 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 1.616 | 0.0 (0.0%) | 0 |
27 Jun 2016 | HKD | 0.202 | 0.205 | 0.202 | 0.202 | 1.616 | 0.0 (0.0%) | 60,000 |
24 Jun 2016 | HKD | 0.202 | 0.202 | 0.189 | 0.202 | 1.616 | 0.0 (0.0%) | 417,500 |
23 Jun 2016 | HKD | 0.205 | 0.207 | 0.202 | 0.202 | 1.616 | -0.016 (-7.34%) | 225,437 |
22 Jun 2016 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 1.744 | 0.0 (0.0%) | 0 |
21 Jun 2016 | HKD | 0.225 | 0.225 | 0.216 | 0.218 | 1.744 | -0.007 (-3.11%) | 101,000 |
20 Jun 2016 | HKD | 0.25 | 0.25 | 0.225 | 0.225 | 1.8 | -0.004 (-1.75%) | 200,250 |
17 Jun 2016 | HKD | 0.223 | 0.235 | 0.221 | 0.229 | 1.832 | +0.014 (+6.51%) | 233,857 |
16 Jun 2016 | HKD | 0.215 | 0.216 | 0.215 | 0.215 | 1.72 | +0.004 (+1.90%) | 50,000 |
15 Jun 2016 | HKD | 0.201 | 0.22 | 0.201 | 0.211 | 1.688 | +0.002 (+0.96%) | 45,000 |
14 Jun 2016 | HKD | 0.21 | 0.21 | 0.209 | 0.209 | 1.672 | +0.009 (+4.50%) | 76,250 |
13 Jun 2016 | HKD | 0.219 | 0.221 | 0.2 | 0.2 | 1.6 | -0.019 (-8.68%) | 447,500 |
10 Jun 2016 | HKD | 0.205 | 0.22 | 0.205 | 0.219 | 1.752 | -0.002 (-0.90%) | 160,000 |
9 Jun 2016 | HKD | 0.221 | 0.221 | 0.221 | 0.221 | 1.768 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.229 | 0.229 | 0.221 | 0.221 | 1.768 | -0.011 (-4.74%) | 60,000 |
7 Jun 2016 | HKD | 0.229 | 0.255 | 0.224 | 0.232 | 1.856 | +0.004 (+1.75%) | 1,362,500 |
6 Jun 2016 | HKD | 0.202 | 0.228 | 0.197 | 0.228 | 1.824 | +0.031 (+15.74%) | 652,125 |
3 Jun 2016 | HKD | 0.197 | 0.215 | 0.196 | 0.197 | 1.576 | 0.0 (0.0%) | 443,750 |
2 Jun 2016 | HKD | 0.2 | 0.212 | 0.195 | 0.197 | 1.576 | -0.008 (-3.90%) | 280,000 |
1 Jun 2016 | HKD | 0.215 | 0.215 | 0.187 | 0.205 | 1.64 | 0.0 (0.0%) | 406,250 |
31 May 2016 | HKD | 0.171 | 0.205 | 0.171 | 0.205 | 1.64 | +0.035 (+20.59%) | 1,405,982 |
30 May 2016 | HKD | 0.153 | 0.185 | 0.153 | 0.17 | 1.36 | +0.018 (+11.84%) | 545,000 |