Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2016 | HKD | 1.39 | 1.4 | 1.26 | 1.36 | 13.6 | 0.0 (0.0%) | 6,160,000 |
14 Apr 2016 | HKD | 1.34 | 1.41 | 1.34 | 1.36 | 13.6 | +0.03 (+2.26%) | 6,520,000 |
13 Apr 2016 | HKD | 1.29 | 1.37 | 1.28 | 1.33 | 13.3 | +0.06 (+4.72%) | 4,440,000 |
12 Apr 2016 | HKD | 1.24 | 1.28 | 1.24 | 1.27 | 12.7 | +0.05 (+4.10%) | 2,480,000 |
11 Apr 2016 | HKD | 1.18 | 1.25 | 1.18 | 1.22 | 12.2 | +0.04 (+3.39%) | 7,630,000 |
8 Apr 2016 | HKD | 1.15 | 1.2 | 1.15 | 1.18 | 11.8 | +0.04 (+3.51%) | 7,620,000 |
7 Apr 2016 | HKD | 1.18 | 1.22 | 0.8 | 1.14 | 11.4 | -0.04 (-3.39%) | 10,840,000 |
6 Apr 2016 | HKD | 1.16 | 1.21 | 1.15 | 1.18 | 11.8 | +0.03 (+2.61%) | 5,380,000 |
5 Apr 2016 | HKD | 1.14 | 1.2 | 1.14 | 1.15 | 11.5 | +0.03 (+2.68%) | 2,900,000 |
4 Apr 2016 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 11.2 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 1.07 | 1.15 | 1.03 | 1.12 | 11.2 | +0.07 (+6.67%) | 7,210,000 |
31 Mar 2016 | HKD | 1.02 | 1.08 | 1.02 | 1.05 | 10.5 | +0.03 (+2.94%) | 4,000,000 |
30 Mar 2016 | HKD | 0.98 | 1.07 | 0.97 | 1.02 | 10.2 | +0.05 (+5.15%) | 7,260,000 |
29 Mar 2016 | HKD | 0.94 | 1.03 | 0.94 | 0.97 | 9.7 | +0.03 (+3.19%) | 5,580,000 |
28 Mar 2016 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 9.4 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 9.4 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 0.9 | 0.97 | 0.9 | 0.94 | 9.4 | +0.03 (+3.30%) | 8,018,500 |
23 Mar 2016 | HKD | 0.95 | 1.3 | 0.88 | 0.91 | 9.1 | 0.0 (0.0%) | 25,670,000 |
22 Mar 2016 | HKD | 0.87 | 0.93 | 0.87 | 0.91 | 9.1 | +0.04 (+4.60%) | 4,200,000 |
21 Mar 2016 | HKD | 0.84 | 0.88 | 0.84 | 0.87 | 8.7 | +0.03 (+3.57%) | 3,440,000 |
18 Mar 2016 | HKD | 0.81 | 0.85 | 0.81 | 0.84 | 8.4 | +0.03 (+3.70%) | 2,380,000 |
17 Mar 2016 | HKD | 0.78 | 0.82 | 0.78 | 0.81 | 8.1 | +0.02 (+2.53%) | 7,940,000 |
16 Mar 2016 | HKD | 0.74 | 0.8 | 0.74 | 0.79 | 7.9 | +0.02 (+2.60%) | 7,310,000 |
15 Mar 2016 | HKD | 0.76 | 0.77 | 0.73 | 0.77 | 7.7 | +0.03 (+4.05%) | 4,160,000 |
14 Mar 2016 | HKD | 0.69 | 0.75 | 0.69 | 0.74 | 7.4 | +0.03 (+4.23%) | 1,160,000 |
11 Mar 2016 | HKD | 0.69 | 0.71 | 0.67 | 0.71 | 7.1 | +0.01 (+1.43%) | 1,760,000 |
10 Mar 2016 | HKD | 0.7 | 0.71 | 0.67 | 0.7 | 7 | -0.02 (-2.78%) | 1,920,000 |
9 Mar 2016 | HKD | 0.71 | 0.75 | 0.7 | 0.72 | 7.2 | -0.02 (-2.70%) | 1,970,000 |
8 Mar 2016 | HKD | 0.72 | 0.8 | 0.72 | 0.74 | 7.4 | 0.0 (0.0%) | 16,670,000 |
7 Mar 2016 | HKD | 0.69 | 0.74 | 0.69 | 0.74 | 7.4 | +0.03 (+4.23%) | 450,000 |