Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 3,664,000 |
6 Jul 2016 | HKD | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 6,424,000 |
5 Jul 2016 | HKD | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -0.02 (-1.08%) | 3,016,000 |
4 Jul 2016 | HKD | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 4,580,000 |
1 Jul 2016 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 3,276,000 |
29 Jun 2016 | HKD | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 3,012,000 |
28 Jun 2016 | HKD | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 3,152,000 |
27 Jun 2016 | HKD | 1.75 | 1.82 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 7,504,000 |
24 Jun 2016 | HKD | 1.81 | 1.85 | 1.75 | 1.75 | 1.75 | -0.06 (-3.31%) | 7,508,000 |
23 Jun 2016 | HKD | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 1,901,000 |
22 Jun 2016 | HKD | 1.83 | 1.86 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,253,000 |
21 Jun 2016 | HKD | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 1,680,000 |
20 Jun 2016 | HKD | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 1,708,000 |
17 Jun 2016 | HKD | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 652,000 |
16 Jun 2016 | HKD | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 944,000 |
15 Jun 2016 | HKD | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 828,000 |
14 Jun 2016 | HKD | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 3,168,000 |
13 Jun 2016 | HKD | 1.88 | 1.91 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 4,420,000 |
10 Jun 2016 | HKD | 1.95 | 1.96 | 1.86 | 1.88 | 1.88 | -0.08 (-4.08%) | 2,988,000 |
9 Jun 2016 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 1.91 | 1.96 | 1.88 | 1.96 | 1.96 | +0.06 (+3.16%) | 8,372,000 |
7 Jun 2016 | HKD | 1.88 | 1.94 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 10,200,220 |
6 Jun 2016 | HKD | 1.82 | 1.88 | 1.8 | 1.88 | 1.88 | +0.05 (+2.73%) | 9,257,000 |
3 Jun 2016 | HKD | 1.82 | 1.83 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 4,097,365 |
2 Jun 2016 | HKD | 1.83 | 1.84 | 1.79 | 1.83 | 1.83 | -0.01 (-0.54%) | 3,332,000 |
1 Jun 2016 | HKD | 1.8 | 1.86 | 1.8 | 1.84 | 1.84 | 0.0 (0.0%) | 1,276,000 |
31 May 2016 | HKD | 1.81 | 1.85 | 1.79 | 1.84 | 1.84 | +0.03 (+1.66%) | 3,776,000 |
30 May 2016 | HKD | 1.83 | 1.86 | 1.78 | 1.81 | 1.81 | -0.02 (-1.09%) | 3,648,000 |
27 May 2016 | HKD | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 4,837,674 |