Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 7,054,540 |
25 May 2016 | HKD | 1.74 | 1.84 | 1.7 | 1.83 | 1.83 | +0.1 (+5.78%) | 5,316,000 |
24 May 2016 | HKD | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 760,000 |
23 May 2016 | HKD | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,772,000 |
20 May 2016 | HKD | 1.7 | 1.75 | 1.69 | 1.71 | 1.71 | +0.02 (+1.18%) | 2,200,000 |
19 May 2016 | HKD | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 2,636,000 |
18 May 2016 | HKD | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -0.05 (-2.82%) | 1,712,000 |
17 May 2016 | HKD | 1.71 | 1.79 | 1.71 | 1.77 | 1.77 | +0.04 (+2.31%) | 1,144,000 |
16 May 2016 | HKD | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 1,544,000 |
13 May 2016 | HKD | 1.78 | 1.78 | 1.7 | 1.71 | 1.71 | -0.07 (-3.93%) | 3,164,000 |
12 May 2016 | HKD | 1.8 | 1.81 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,304,000 |
11 May 2016 | HKD | 1.8 | 1.8 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,172,220 |
10 May 2016 | HKD | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | +0.01 (+0.56%) | 1,012,000 |
9 May 2016 | HKD | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 2,964,000 |
6 May 2016 | HKD | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 2,816,000 |
5 May 2016 | HKD | 1.71 | 1.8 | 1.71 | 1.79 | 1.79 | +0.05 (+2.87%) | 4,992,000 |
4 May 2016 | HKD | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 5,548,000 |
3 May 2016 | HKD | 1.73 | 1.78 | 1.72 | 1.76 | 1.76 | -0.04 (-2.22%) | 4,860,000 |
2 May 2016 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 1.8 | 1.8 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 5,792,000 |
28 Apr 2016 | HKD | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | -0.06 (-3.28%) | 6,561,500 |
27 Apr 2016 | HKD | 1.74 | 1.85 | 1.73 | 1.83 | 1.83 | +0.08 (+4.57%) | 15,972,000 |
26 Apr 2016 | HKD | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,716,000 |
25 Apr 2016 | HKD | 1.72 | 1.79 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 7,916,000 |
22 Apr 2016 | HKD | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 3,188,000 |
21 Apr 2016 | HKD | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | +0.04 (+2.31%) | 3,796,000 |
20 Apr 2016 | HKD | 1.72 | 1.77 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 2,848,000 |
19 Apr 2016 | HKD | 1.8 | 1.82 | 1.74 | 1.74 | 1.74 | -0.06 (-3.33%) | 4,676,000 |
18 Apr 2016 | HKD | 1.8 | 1.81 | 1.75 | 1.8 | 1.8 | +0.09 (+5.26%) | 9,488,000 |
15 Apr 2016 | HKD | 1.7 | 1.72 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 1,580,000 |