Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2016 | HKD | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 826,000 |
29 Jun 2016 | HKD | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 614,000 |
28 Jun 2016 | HKD | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | +0.03 (+2.10%) | 1,750,000 |
27 Jun 2016 | HKD | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 588,000 |
24 Jun 2016 | HKD | 1.43 | 1.43 | 1.36 | 1.43 | 1.43 | 0.0 (0.0%) | 634,000 |
23 Jun 2016 | HKD | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | +0.02 (+1.42%) | 214,000 |
22 Jun 2016 | HKD | 1.4 | 1.41 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 676,000 |
21 Jun 2016 | HKD | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 434,000 |
20 Jun 2016 | HKD | 1.35 | 1.42 | 1.33 | 1.41 | 1.41 | +0.08 (+6.02%) | 1,244,000 |
17 Jun 2016 | HKD | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 974,024 |
16 Jun 2016 | HKD | 1.36 | 1.38 | 1.31 | 1.31 | 1.31 | -0.05 (-3.68%) | 1,970,522 |
15 Jun 2016 | HKD | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 162,000 |
14 Jun 2016 | HKD | 1.33 | 1.38 | 1.31 | 1.35 | 1.35 | +0.03 (+2.27%) | 214,000 |
13 Jun 2016 | HKD | 1.29 | 1.37 | 1.29 | 1.32 | 1.32 | -0.03 (-2.22%) | 306,000 |
10 Jun 2016 | HKD | 1.34 | 1.38 | 1.31 | 1.35 | 1.35 | -0.02 (-1.46%) | 402,000 |
9 Jun 2016 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 1,618,000 |
7 Jun 2016 | HKD | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 2,112,000 |
6 Jun 2016 | HKD | 1.37 | 1.4 | 1.34 | 1.4 | 1.4 | +0.02 (+1.45%) | 272,000 |
3 Jun 2016 | HKD | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 888,000 |
2 Jun 2016 | HKD | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 572,000 |
1 Jun 2016 | HKD | 1.44 | 1.44 | 1.4 | 1.43 | 1.43 | -0.03 (-2.05%) | 730,000 |
31 May 2016 | HKD | 1.35 | 1.48 | 1.35 | 1.46 | 1.46 | +0.12 (+8.96%) | 780,000 |
30 May 2016 | HKD | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -0.03 (-2.19%) | 996,000 |
27 May 2016 | HKD | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 606,000 |
26 May 2016 | HKD | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | -0.01 (-0.70%) | 936,000 |
25 May 2016 | HKD | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 3,298,000 |
24 May 2016 | HKD | 1.36 | 1.43 | 1.36 | 1.41 | 1.41 | +0.05 (+3.68%) | 4,672,020 |
23 May 2016 | HKD | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 940,475 |
20 May 2016 | HKD | 1.25 | 1.36 | 1.25 | 1.35 | 1.35 | +0.05 (+3.85%) | 2,558,000 |