Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 5.01 | 5.01 | 4.92 | 5 | 5 | -0.03 (-0.60%) | 460,000 |
25 May 2016 | HKD | 5.1 | 5.1 | 4.95 | 5.03 | 5.03 | 0.0 (0.0%) | 543,000 |
24 May 2016 | HKD | 5.03 | 5.03 | 4.92 | 5.03 | 5.03 | +0.04 (+0.80%) | 698,000 |
23 May 2016 | HKD | 5.04 | 5.1 | 4.96 | 4.99 | 4.99 | -0.01 (-0.20%) | 500,000 |
20 May 2016 | HKD | 4.88 | 5.01 | 4.88 | 5 | 5 | +0.04 (+0.81%) | 2,185,000 |
19 May 2016 | HKD | 5 | 5.05 | 4.93 | 4.96 | 4.96 | -0.04 (-0.80%) | 244,000 |
18 May 2016 | HKD | 4.94 | 5.04 | 4.94 | 5 | 5 | -0.05 (-0.99%) | 546,200 |
17 May 2016 | HKD | 5.14 | 5.16 | 5.01 | 5.05 | 5.05 | -0.12 (-2.32%) | 165,000 |
16 May 2016 | HKD | 5.17 | 5.2 | 5.1 | 5.17 | 5.17 | -0.01 (-0.19%) | 390,000 |
13 May 2016 | HKD | 5.2 | 5.2 | 5.11 | 5.18 | 5.18 | +0.06 (+1.17%) | 916,000 |
12 May 2016 | HKD | 4.99 | 5.15 | 4.89 | 5.12 | 5.12 | +0.26 (+5.35%) | 778,000 |
11 May 2016 | HKD | 4.92 | 4.92 | 4.83 | 4.86 | 4.86 | +0.06 (+1.25%) | 712,000 |
10 May 2016 | HKD | 4.84 | 4.91 | 4.77 | 4.8 | 4.8 | -0.04 (-0.83%) | 785,000 |
9 May 2016 | HKD | 4.95 | 4.95 | 4.8 | 4.84 | 4.84 | +0.02 (+0.41%) | 1,626,300 |
6 May 2016 | HKD | 4.9 | 4.97 | 4.8 | 4.82 | 4.82 | -0.06 (-1.23%) | 381,000 |
5 May 2016 | HKD | 4.94 | 4.97 | 4.85 | 4.88 | 4.88 | -0.08 (-1.61%) | 372,000 |
4 May 2016 | HKD | 4.98 | 4.98 | 4.86 | 4.96 | 4.96 | -0.02 (-0.40%) | 551,000 |
3 May 2016 | HKD | 4.9 | 5.02 | 4.84 | 4.98 | 4.98 | 0.0 (0.0%) | 310,000 |
2 May 2016 | HKD | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 4.99 | 4.99 | 4.9 | 4.98 | 4.98 | +0.07 (+1.43%) | 718,000 |
28 Apr 2016 | HKD | 4.79 | 4.95 | 4.67 | 4.91 | 4.91 | +0.3 (+6.51%) | 2,605,000 |
27 Apr 2016 | HKD | 4.62 | 4.86 | 4.56 | 4.61 | 4.61 | -0.09 (-1.91%) | 2,556,000 |
26 Apr 2016 | HKD | 4.88 | 4.94 | 4.53 | 4.7 | 4.7 | -0.27 (-5.43%) | 6,084,700 |
25 Apr 2016 | HKD | 5 | 5.06 | 4.95 | 4.97 | 4.97 | -0.11 (-2.17%) | 713,000 |
22 Apr 2016 | HKD | 5.1 | 5.12 | 5.05 | 5.08 | 5.08 | -0.02 (-0.39%) | 1,405,000 |
21 Apr 2016 | HKD | 5 | 5.25 | 5 | 5.1 | 5.1 | +0.12 (+2.41%) | 1,395,000 |
20 Apr 2016 | HKD | 5.17 | 5.17 | 4.92 | 4.98 | 4.98 | -0.12 (-2.35%) | 729,000 |
19 Apr 2016 | HKD | 5.14 | 5.19 | 5.08 | 5.1 | 5.1 | -0.04 (-0.78%) | 485,000 |
18 Apr 2016 | HKD | 5.11 | 5.2 | 5.08 | 5.14 | 5.14 | -0.07 (-1.34%) | 878,000 |
15 Apr 2016 | HKD | 5.2 | 5.25 | 5.15 | 5.21 | 5.21 | +0.01 (+0.19%) | 364,000 |