Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2016 | HKD | 5.71 | 5.75 | 5.64 | 5.71 | 5.71 | -0.01 (-0.17%) | 1,098,000 |
6 Jun 2016 | HKD | 5.71 | 5.84 | 5.65 | 5.72 | 5.72 | -0.04 (-0.69%) | 4,568,000 |
3 Jun 2016 | HKD | 5.77 | 5.84 | 5.75 | 5.76 | 5.76 | -0.09 (-1.54%) | 5,754,000 |
2 Jun 2016 | HKD | 5.9 | 5.9 | 5.79 | 5.85 | 5.85 | -0.04 (-0.68%) | 1,708,000 |
1 Jun 2016 | HKD | 6 | 6 | 5.85 | 5.89 | 5.89 | -0.12 (-2.00%) | 4,781,000 |
31 May 2016 | HKD | 5.8 | 6.1 | 5.78 | 6.01 | 6.01 | +0.19 (+3.26%) | 5,070,000 |
30 May 2016 | HKD | 5.84 | 5.85 | 5.74 | 5.82 | 5.82 | +0.01 (+0.17%) | 540,000 |
27 May 2016 | HKD | 5.85 | 5.85 | 5.71 | 5.81 | 5.81 | -0.02 (-0.34%) | 276,000 |
26 May 2016 | HKD | 5.84 | 5.85 | 5.68 | 5.83 | 5.83 | +0.02 (+0.34%) | 580,000 |
25 May 2016 | HKD | 6 | 6 | 5.71 | 5.81 | 5.81 | -0.06 (-1.02%) | 232,000 |
24 May 2016 | HKD | 5.9 | 5.9 | 5.79 | 5.87 | 5.87 | +0.01 (+0.17%) | 644,000 |
23 May 2016 | HKD | 5.7 | 6.2 | 5.7 | 5.86 | 5.86 | +0.17 (+2.99%) | 2,592,000 |
20 May 2016 | HKD | 5.69 | 5.7 | 5.65 | 5.69 | 5.69 | +0.03 (+0.53%) | 800,000 |
19 May 2016 | HKD | 5.44 | 5.76 | 5.42 | 5.66 | 5.66 | +0.2 (+3.66%) | 2,212,000 |
18 May 2016 | HKD | 5.7 | 5.7 | 5.46 | 5.46 | 5.46 | -0.22 (-3.87%) | 910,000 |
17 May 2016 | HKD | 5.73 | 5.73 | 5.51 | 5.68 | 5.68 | +0.03 (+0.53%) | 298,000 |
16 May 2016 | HKD | 5.67 | 5.67 | 5.43 | 5.65 | 5.65 | +0.06 (+1.07%) | 1,670,000 |
13 May 2016 | HKD | 5.7 | 5.7 | 5.55 | 5.59 | 5.59 | -0.01 (-0.18%) | 582,000 |
12 May 2016 | HKD | 5.66 | 5.66 | 5.58 | 5.6 | 5.6 | +0.05 (+0.90%) | 548,000 |
11 May 2016 | HKD | 5.51 | 5.69 | 5.5 | 5.55 | 5.55 | -0.07 (-1.25%) | 398,000 |
10 May 2016 | HKD | 5.51 | 5.68 | 5.48 | 5.62 | 5.62 | +0.02 (+0.36%) | 1,030,750 |
9 May 2016 | HKD | 5.6 | 5.64 | 5.41 | 5.6 | 5.6 | +0.02 (+0.36%) | 876,000 |
6 May 2016 | HKD | 5.7 | 5.83 | 5.5 | 5.58 | 5.58 | -0.12 (-2.11%) | 4,348,000 |
5 May 2016 | HKD | 5.5 | 5.8 | 5.05 | 5.7 | 5.7 | +0.2 (+3.64%) | 3,582,000 |
4 May 2016 | HKD | 5.73 | 5.73 | 5.16 | 5.5 | 5.5 | -0.25 (-4.35%) | 2,600,000 |
3 May 2016 | HKD | 5.9 | 6.2 | 5.64 | 5.75 | 5.75 | -0.05 (-0.86%) | 1,110,750 |
2 May 2016 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 5.81 | 5.84 | 5.47 | 5.8 | 5.8 | 0.0 (0.0%) | 1,146,000 |
28 Apr 2016 | HKD | 5.79 | 5.95 | 5.72 | 5.8 | 5.8 | -0.05 (-0.85%) | 716,000 |
27 Apr 2016 | HKD | 5.83 | 5.99 | 5.8 | 5.85 | 5.85 | -0.15 (-2.50%) | 1,678,000 |