Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2016 | HKD | 1.25 | 1.33 | 1.25 | 1.3 | 1.3 | +0.06 (+4.84%) | 4,148,000 |
18 May 2016 | HKD | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | -0.04 (-3.13%) | 404,495 |
17 May 2016 | HKD | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | +0.02 (+1.59%) | 844,000 |
16 May 2016 | HKD | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | +0.04 (+3.28%) | 434,495 |
13 May 2016 | HKD | 1.2 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 776,000 |
12 May 2016 | HKD | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 652,000 |
11 May 2016 | HKD | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | +0.01 (+0.85%) | 790,000 |
10 May 2016 | HKD | 1.2 | 1.23 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 498,000 |
9 May 2016 | HKD | 1.23 | 1.26 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,048,000 |
6 May 2016 | HKD | 1.16 | 1.24 | 1.15 | 1.21 | 1.21 | +0.04 (+3.42%) | 924,000 |
5 May 2016 | HKD | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 412,000 |
4 May 2016 | HKD | 1.21 | 1.22 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 608,000 |
3 May 2016 | HKD | 1.25 | 1.26 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 1,484,000 |
2 May 2016 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 632,000 |
28 Apr 2016 | HKD | 1.3 | 1.32 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,482,000 |
27 Apr 2016 | HKD | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 1,113,000 |
26 Apr 2016 | HKD | 1.27 | 1.32 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 1,384,000 |
25 Apr 2016 | HKD | 1.29 | 1.3 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,708,000 |
22 Apr 2016 | HKD | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 1,666,000 |
21 Apr 2016 | HKD | 1.21 | 1.26 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 3,658,000 |
20 Apr 2016 | HKD | 1.19 | 1.24 | 1.17 | 1.21 | 1.21 | +0.01 (+0.83%) | 2,710,000 |
19 Apr 2016 | HKD | 1.11 | 1.2 | 1.11 | 1.2 | 1.2 | +0.07 (+6.19%) | 2,106,000 |
18 Apr 2016 | HKD | 1.1 | 1.2 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 1,322,000 |
15 Apr 2016 | HKD | 1.12 | 1.13 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,280,000 |
14 Apr 2016 | HKD | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,770,000 |
13 Apr 2016 | HKD | 1.05 | 1.14 | 1.03 | 1.1 | 1.1 | +0.05 (+4.76%) | 2,224,000 |
12 Apr 2016 | HKD | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 616,000 |
11 Apr 2016 | HKD | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | +0.04 (+4.04%) | 1,366,000 |
8 Apr 2016 | HKD | 1 | 1.01 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 518,000 |