Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 3.03 | 3.08 | 3 | 3.02 | 2.9996 | +0.03 (+1.00%) | 16,463,150 |
13 Apr 2016 | HKD | 2.96 | 3.03 | 2.96 | 2.99 | 2.9698 | +0.04 (+1.36%) | 25,698,921 |
12 Apr 2016 | HKD | 2.89 | 2.97 | 2.86 | 2.95 | 2.9301 | +0.05 (+1.72%) | 23,154,063 |
11 Apr 2016 | HKD | 2.84 | 2.92 | 2.84 | 2.9 | 2.8804 | +0.01 (+0.35%) | 9,820,404 |
8 Apr 2016 | HKD | 2.91 | 2.91 | 2.78 | 2.89 | 2.8705 | -0.05 (-1.70%) | 11,024,546 |
7 Apr 2016 | HKD | 2.83 | 2.95 | 2.8 | 2.94 | 2.9201 | +0.1 (+3.52%) | 35,937,101 |
6 Apr 2016 | HKD | 2.79 | 2.85 | 2.76 | 2.84 | 2.8208 | +0.03 (+1.07%) | 8,077,280 |
5 Apr 2016 | HKD | 2.84 | 2.85 | 2.76 | 2.81 | 2.791 | +0.01 (+0.36%) | 9,733,818 |
4 Apr 2016 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.7811 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 2.77 | 2.83 | 2.73 | 2.8 | 2.7811 | +0.04 (+1.45%) | 12,665,642 |
31 Mar 2016 | HKD | 2.8 | 2.82 | 2.74 | 2.76 | 2.7413 | -0.04 (-1.43%) | 9,251,941 |
30 Mar 2016 | HKD | 2.76 | 2.82 | 2.75 | 2.8 | 2.7811 | +0.04 (+1.45%) | 16,287,835 |
29 Mar 2016 | HKD | 2.74 | 2.81 | 2.71 | 2.76 | 2.7413 | 0.0 (0.0%) | 8,151,116 |
28 Mar 2016 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 2.7413 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 2.7413 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 2.78 | 2.82 | 2.73 | 2.76 | 2.7413 | -0.04 (-1.43%) | 20,164,367 |
23 Mar 2016 | HKD | 2.88 | 2.89 | 2.79 | 2.8 | 2.7811 | -0.07 (-2.44%) | 13,050,897 |
22 Mar 2016 | HKD | 2.88 | 2.92 | 2.82 | 2.87 | 2.8506 | -0.01 (-0.35%) | 20,784,066 |
21 Mar 2016 | HKD | 2.85 | 2.94 | 2.85 | 2.88 | 2.8605 | +0.04 (+1.41%) | 28,988,011 |
18 Mar 2016 | HKD | 2.79 | 2.85 | 2.76 | 2.84 | 2.8208 | +0.05 (+1.79%) | 51,484,306 |
17 Mar 2016 | HKD | 2.64 | 2.8 | 2.62 | 2.79 | 2.7711 | +0.19 (+7.31%) | 48,157,640 |
16 Mar 2016 | HKD | 2.64 | 2.67 | 2.51 | 2.6 | 2.5824 | -0.01 (-0.38%) | 34,638,216 |
15 Mar 2016 | HKD | 2.84 | 2.84 | 2.59 | 2.61 | 2.5924 | -0.19 (-6.79%) | 44,031,847 |
14 Mar 2016 | HKD | 2.78 | 2.86 | 2.78 | 2.8 | 2.7811 | +0.04 (+1.45%) | 23,158,152 |
11 Mar 2016 | HKD | 2.69 | 2.78 | 2.66 | 2.76 | 2.7413 | +0.03 (+1.10%) | 23,159,006 |
10 Mar 2016 | HKD | 2.66 | 2.79 | 2.66 | 2.73 | 2.7115 | +0.08 (+3.02%) | 46,169,025 |
9 Mar 2016 | HKD | 2.6 | 2.69 | 2.56 | 2.65 | 2.6321 | +0.05 (+1.92%) | 30,363,613 |
8 Mar 2016 | HKD | 2.65 | 2.68 | 2.55 | 2.6 | 2.5824 | -0.08 (-2.99%) | 28,016,150 |
7 Mar 2016 | HKD | 2.56 | 2.69 | 2.53 | 2.68 | 2.6619 | +0.18 (+7.20%) | 52,792,149 |
4 Mar 2016 | HKD | 2.35 | 2.51 | 2.35 | 2.5 | 2.4831 | +0.18 (+7.76%) | 48,374,496 |