Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 7.22 | 7.24 | 6.7 | 6.93 | 6.93 | -0.16 (-2.26%) | 2,703,000 |
6 Jul 2016 | HKD | 7.22 | 7.34 | 6.9 | 7.09 | 7.09 | -0.11 (-1.53%) | 415,000 |
5 Jul 2016 | HKD | 7.24 | 7.35 | 7.1 | 7.2 | 7.2 | +0.03 (+0.42%) | 1,110,000 |
4 Jul 2016 | HKD | 7.21 | 7.38 | 6.9 | 7.17 | 7.17 | -0.08 (-1.10%) | 1,921,000 |
1 Jul 2016 | HKD | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 7.09 | 7.4 | 7.09 | 7.25 | 7.25 | +0.32 (+4.62%) | 1,473,000 |
29 Jun 2016 | HKD | 6.74 | 7.2 | 6.7 | 6.93 | 6.93 | +0.29 (+4.37%) | 361,000 |
28 Jun 2016 | HKD | 7.01 | 7.09 | 6.4 | 6.64 | 6.64 | -0.44 (-6.21%) | 1,022,000 |
27 Jun 2016 | HKD | 7.13 | 7.35 | 6.9 | 7.08 | 7.08 | -0.03 (-0.42%) | 211,000 |
24 Jun 2016 | HKD | 7.41 | 7.55 | 6.55 | 7.11 | 7.11 | -0.29 (-3.92%) | 5,358,000 |
23 Jun 2016 | HKD | 7.43 | 7.75 | 7 | 7.4 | 7.4 | +0.02 (+0.27%) | 2,424,000 |
22 Jun 2016 | HKD | 7.62 | 7.77 | 7.38 | 7.38 | 7.38 | -0.15 (-1.99%) | 362,000 |
21 Jun 2016 | HKD | 7.4 | 7.78 | 7.12 | 7.53 | 7.53 | +0.14 (+1.89%) | 2,636,000 |
20 Jun 2016 | HKD | 7.47 | 7.47 | 6.85 | 7.39 | 7.39 | +0.03 (+0.41%) | 5,393,000 |
17 Jun 2016 | HKD | 7.39 | 7.5 | 6.95 | 7.36 | 7.36 | -0.03 (-0.41%) | 4,380,000 |
16 Jun 2016 | HKD | 7.45 | 7.45 | 7.21 | 7.39 | 7.39 | -0.01 (-0.14%) | 2,797,000 |
15 Jun 2016 | HKD | 7.3 | 7.5 | 7.2 | 7.4 | 7.4 | +0.01 (+0.14%) | 238,000 |
14 Jun 2016 | HKD | 7.5 | 7.5 | 7.3 | 7.39 | 7.39 | -0.08 (-1.07%) | 15,000 |
13 Jun 2016 | HKD | 7.28 | 7.48 | 7.28 | 7.47 | 7.47 | +0.02 (+0.27%) | 17,000 |
10 Jun 2016 | HKD | 6.97 | 7.6 | 6.92 | 7.45 | 7.45 | +0.44 (+6.28%) | 623,000 |
9 Jun 2016 | HKD | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 7.58 | 7.58 | 6.7 | 7.01 | 7.01 | -0.47 (-6.28%) | 1,180,000 |
7 Jun 2016 | HKD | 7.53 | 7.75 | 7.37 | 7.48 | 7.48 | +0.08 (+1.08%) | 549,000 |
6 Jun 2016 | HKD | 7.69 | 7.69 | 7.12 | 7.4 | 7.4 | -0.26 (-3.39%) | 1,601,000 |
3 Jun 2016 | HKD | 7.74 | 7.74 | 7.66 | 7.66 | 7.66 | -0.03 (-0.39%) | 8,000 |
2 Jun 2016 | HKD | 7.7 | 7.7 | 7.62 | 7.69 | 7.69 | +0.01 (+0.13%) | 368,000 |
1 Jun 2016 | HKD | 7.8 | 7.8 | 7.1 | 7.68 | 7.68 | +0.01 (+0.13%) | 1,246,000 |
31 May 2016 | HKD | 7.76 | 7.85 | 7.58 | 7.67 | 7.67 | +0.04 (+0.52%) | 841,000 |
30 May 2016 | HKD | 7.79 | 7.86 | 7.15 | 7.63 | 7.63 | -0.08 (-1.04%) | 1,399,000 |
27 May 2016 | HKD | 7.88 | 7.93 | 7.25 | 7.71 | 7.71 | -0.06 (-0.77%) | 812,000 |