Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 7.88 | 7.89 | 7.5 | 7.77 | 7.77 | -0.02 (-0.26%) | 234,000 |
25 May 2016 | HKD | 7.82 | 7.92 | 7.15 | 7.79 | 7.79 | +0.09 (+1.17%) | 987,000 |
24 May 2016 | HKD | 7.7 | 7.89 | 7.6 | 7.7 | 7.7 | +0.03 (+0.39%) | 361,000 |
23 May 2016 | HKD | 7.64 | 7.76 | 7.15 | 7.67 | 7.67 | -0.03 (-0.39%) | 586,000 |
20 May 2016 | HKD | 7.6 | 7.82 | 7.48 | 7.7 | 7.7 | +0.15 (+1.99%) | 449,000 |
19 May 2016 | HKD | 7.33 | 7.64 | 7.12 | 7.55 | 7.55 | -0.04 (-0.53%) | 1,412,000 |
18 May 2016 | HKD | 7.82 | 7.82 | 7.59 | 7.59 | 7.59 | -0.04 (-0.52%) | 181,000 |
17 May 2016 | HKD | 7.55 | 7.75 | 7.18 | 7.63 | 7.63 | -0.05 (-0.65%) | 422,000 |
16 May 2016 | HKD | 7.61 | 7.92 | 7.4 | 7.68 | 7.68 | +0.07 (+0.92%) | 262,000 |
13 May 2016 | HKD | 8.06 | 8.25 | 7.61 | 7.61 | 7.61 | -0.39 (-4.88%) | 985,000 |
12 May 2016 | HKD | 7.32 | 8.2 | 7.32 | 8 | 8 | +0.72 (+9.89%) | 2,365,000 |
11 May 2016 | HKD | 6.66 | 7.32 | 6.66 | 7.28 | 7.28 | +0.42 (+6.12%) | 1,864,000 |
10 May 2016 | HKD | 6.88 | 6.92 | 6.81 | 6.86 | 6.86 | -0.11 (-1.58%) | 54,000 |
9 May 2016 | HKD | 6.99 | 7.01 | 6.88 | 6.97 | 6.97 | +0.05 (+0.72%) | 148,000 |
6 May 2016 | HKD | 6.87 | 7.1 | 6.87 | 6.92 | 6.92 | -0.11 (-1.56%) | 2,082,000 |
5 May 2016 | HKD | 6.8 | 7.04 | 6.75 | 7.03 | 7.03 | +0.14 (+2.03%) | 989,000 |
4 May 2016 | HKD | 6.92 | 7.13 | 6.7 | 6.89 | 6.89 | -0.11 (-1.57%) | 851,000 |
3 May 2016 | HKD | 6.85 | 7.05 | 6.78 | 7 | 7 | +0.11 (+1.60%) | 252,000 |
2 May 2016 | HKD | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 6.79 | 6.92 | 6.67 | 6.89 | 6.89 | +0.09 (+1.32%) | 264,000 |
28 Apr 2016 | HKD | 6.94 | 6.95 | 6.64 | 6.8 | 6.8 | -0.02 (-0.29%) | 399,000 |
27 Apr 2016 | HKD | 6.73 | 6.93 | 6.6 | 6.82 | 6.82 | +0.06 (+0.89%) | 773,000 |
26 Apr 2016 | HKD | 6.74 | 6.82 | 6.62 | 6.76 | 6.76 | -0.04 (-0.59%) | 390,000 |
25 Apr 2016 | HKD | 6.73 | 6.99 | 6.72 | 6.8 | 6.8 | -0.03 (-0.44%) | 225,000 |
22 Apr 2016 | HKD | 6.95 | 6.99 | 6.72 | 6.83 | 6.83 | -0.11 (-1.59%) | 328,000 |
21 Apr 2016 | HKD | 6.49 | 7.25 | 6.49 | 6.94 | 6.94 | +0.44 (+6.77%) | 2,849,000 |
20 Apr 2016 | HKD | 7 | 7 | 6.5 | 6.5 | 6.5 | -0.47 (-6.74%) | 1,169,000 |
19 Apr 2016 | HKD | 7.01 | 7.03 | 6.82 | 6.97 | 6.97 | -0.03 (-0.43%) | 828,000 |
18 Apr 2016 | HKD | 7 | 7 | 6.65 | 7 | 7 | +0.01 (+0.14%) | 694,011 |
15 Apr 2016 | HKD | 6.94 | 7.05 | 6.88 | 6.99 | 6.99 | +0.09 (+1.30%) | 354,000 |