Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2016 | HKD | 5.99 | 5.99 | 5.68 | 5.68 | 28.4 | -0.31 (-5.18%) | 3,600 |
26 Jul 2016 | HKD | 6.16 | 6.17 | 5.99 | 5.99 | 29.95 | -0.12 (-1.96%) | 5,000 |
25 Jul 2016 | HKD | 6.74 | 6.74 | 6.05 | 6.11 | 30.55 | -0.43 (-6.57%) | 11,600 |
22 Jul 2016 | HKD | 6.54 | 6.56 | 6.1 | 6.54 | 32.7 | -0.11 (-1.65%) | 8,400 |
21 Jul 2016 | HKD | 6.88 | 6.88 | 6.31 | 6.65 | 33.25 | -0.09 (-1.34%) | 22,800 |
20 Jul 2016 | HKD | 6.89 | 7.04 | 6.41 | 6.74 | 33.7 | -0.04 (-0.59%) | 21,600 |
19 Jul 2016 | HKD | 6.8 | 7.09 | 6.4 | 6.78 | 33.9 | +0.01 (+0.15%) | 17,600 |
18 Jul 2016 | HKD | 6.41 | 7.1 | 6.41 | 6.77 | 33.85 | +0.27 (+4.15%) | 30,200 |
15 Jul 2016 | HKD | 6.38 | 6.9 | 6.1 | 6.5 | 32.5 | +0.22 (+3.50%) | 83,400 |
14 Jul 2016 | HKD | 6.15 | 6.39 | 6.15 | 6.28 | 31.4 | +0.13 (+2.11%) | 1,800 |
13 Jul 2016 | HKD | 6.18 | 6.43 | 6.15 | 6.15 | 30.75 | -0.03 (-0.49%) | 4,800 |
12 Jul 2016 | HKD | 6.17 | 6.45 | 5.5 | 6.18 | 30.9 | +0.01 (+0.16%) | 29,600 |
11 Jul 2016 | HKD | 6.19 | 6.19 | 6.17 | 6.17 | 30.85 | -0.02 (-0.32%) | 3,600 |
8 Jul 2016 | HKD | 5.94 | 6.2 | 5.94 | 6.19 | 30.95 | +0.2 (+3.34%) | 6,400 |
7 Jul 2016 | HKD | 6 | 6 | 5.8 | 5.99 | 29.95 | -0.11 (-1.80%) | 35,600 |
6 Jul 2016 | HKD | 6.2 | 6.44 | 6.1 | 6.1 | 30.5 | -0.17 (-2.71%) | 19,200 |
5 Jul 2016 | HKD | 6.25 | 6.5 | 6.25 | 6.27 | 31.35 | +0.18 (+2.96%) | 2,200 |
4 Jul 2016 | HKD | 6.04 | 6.5 | 6.04 | 6.09 | 30.45 | -0.02 (-0.33%) | 32,600 |
1 Jul 2016 | HKD | 6.11 | 6.11 | 6.11 | 6.11 | 30.55 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 6.3 | 6.38 | 5.9 | 6.11 | 30.55 | +0.22 (+3.74%) | 15,800 |
29 Jun 2016 | HKD | 6.02 | 6.5 | 5.89 | 5.89 | 29.45 | -0.2 (-3.28%) | 11,400 |
28 Jun 2016 | HKD | 6.38 | 6.69 | 6.05 | 6.09 | 30.45 | -0.18 (-2.87%) | 13,000 |
27 Jun 2016 | HKD | 6.5 | 6.5 | 6.27 | 6.27 | 31.35 | +0.12 (+1.95%) | 11,200 |
24 Jun 2016 | HKD | 6.03 | 6.49 | 6.03 | 6.15 | 30.75 | +0.15 (+2.50%) | 12,800 |
23 Jun 2016 | HKD | 6.4 | 6.49 | 6 | 6 | 30 | -0.35 (-5.51%) | 28,600 |
22 Jun 2016 | HKD | 6.67 | 6.67 | 6.2 | 6.35 | 31.75 | -0.45 (-6.62%) | 31,600 |
21 Jun 2016 | HKD | 6.19 | 6.8 | 5.74 | 6.8 | 34 | +0.4 (+6.25%) | 59,800 |
20 Jun 2016 | HKD | 5.48 | 6.75 | 5.38 | 6.4 | 32 | +0.97 (+17.86%) | 54,200 |
17 Jun 2016 | HKD | 5.5 | 5.5 | 5.43 | 5.43 | 27.15 | -0.01 (-0.18%) | 49,400 |
16 Jun 2016 | HKD | 5.41 | 5.79 | 4.56 | 5.44 | 27.2 | +0.03 (+0.55%) | 60,200 |