Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 7 | 7 | 6.71 | 6.9 | 6.9 | +0.04 (+0.58%) | 570,000 |
13 Apr 2016 | HKD | 7.1 | 7.29 | 6.8 | 6.86 | 6.86 | -0.13 (-1.86%) | 962,000 |
12 Apr 2016 | HKD | 7.03 | 7.25 | 6.78 | 6.99 | 6.99 | -0.01 (-0.14%) | 718,000 |
11 Apr 2016 | HKD | 7.18 | 7.24 | 6.81 | 7 | 7 | 0.0 (0.0%) | 988,000 |
8 Apr 2016 | HKD | 7.1 | 7.13 | 6.77 | 7 | 7 | -0.19 (-2.64%) | 759,000 |
7 Apr 2016 | HKD | 7.8 | 7.8 | 7.19 | 7.19 | 7.19 | -0.4 (-5.27%) | 740,000 |
6 Apr 2016 | HKD | 7.5 | 7.77 | 7.21 | 7.59 | 7.59 | +0.1 (+1.34%) | 1,370,000 |
5 Apr 2016 | HKD | 7 | 7.5 | 6.4 | 7.49 | 7.49 | +0.2 (+2.74%) | 4,421,000 |
4 Apr 2016 | HKD | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 8 | 8.15 | 7.21 | 7.29 | 7.29 | -0.61 (-7.72%) | 930,000 |
31 Mar 2016 | HKD | 7.8 | 8.2 | 7.8 | 7.9 | 7.9 | +0.14 (+1.80%) | 2,231,000 |
30 Mar 2016 | HKD | 7.21 | 7.79 | 7.21 | 7.76 | 7.76 | +0.37 (+5.01%) | 2,042,000 |
29 Mar 2016 | HKD | 7.08 | 7.39 | 6.83 | 7.39 | 7.39 | +0.33 (+4.67%) | 5,475,000 |
28 Mar 2016 | HKD | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 7 | 7.24 | 7 | 7.06 | 7.06 | +0.08 (+1.15%) | 669,000 |
23 Mar 2016 | HKD | 6.69 | 7.1 | 6.64 | 6.98 | 6.98 | +0.34 (+5.12%) | 2,711,190 |
22 Mar 2016 | HKD | 6.51 | 6.85 | 6.45 | 6.64 | 6.64 | +0.22 (+3.43%) | 1,017,000 |
21 Mar 2016 | HKD | 6.25 | 6.9 | 6.25 | 6.42 | 6.42 | +0.26 (+4.22%) | 2,144,000 |
18 Mar 2016 | HKD | 6.16 | 6.44 | 5.98 | 6.16 | 6.16 | +0.01 (+0.16%) | 1,839,000 |
17 Mar 2016 | HKD | 6.08 | 6.15 | 6.04 | 6.15 | 6.15 | +0.09 (+1.49%) | 547,015 |
16 Mar 2016 | HKD | 5.95 | 6.13 | 5.95 | 6.06 | 6.06 | +0.07 (+1.17%) | 707,000 |
15 Mar 2016 | HKD | 5.93 | 6.02 | 5.9 | 5.99 | 5.99 | +0.09 (+1.53%) | 348,000 |
14 Mar 2016 | HKD | 6.05 | 6.15 | 5.88 | 5.9 | 5.9 | -0.1 (-1.67%) | 881,000 |
11 Mar 2016 | HKD | 6.01 | 6.01 | 5.9 | 6 | 6 | +0.01 (+0.17%) | 493,000 |
10 Mar 2016 | HKD | 6 | 6.05 | 5.88 | 5.99 | 5.99 | +0.02 (+0.34%) | 779,000 |
9 Mar 2016 | HKD | 6.01 | 6.09 | 5.9 | 5.97 | 5.97 | -0.02 (-0.33%) | 264,000 |
8 Mar 2016 | HKD | 6.07 | 6.15 | 5.91 | 5.99 | 5.99 | -0.15 (-2.44%) | 230,000 |
7 Mar 2016 | HKD | 6.05 | 6.2 | 5.8 | 6.14 | 6.14 | +0.11 (+1.82%) | 384,000 |
4 Mar 2016 | HKD | 5.91 | 6.03 | 5.85 | 6.03 | 6.03 | +0.08 (+1.34%) | 344,000 |