Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 5.99 | 6.05 | 5.94 | 6.02 | 6.02 | +0.05 (+0.84%) | 486,000 |
6 Jul 2016 | HKD | 5.94 | 6.02 | 5.93 | 5.97 | 5.97 | -0.04 (-0.67%) | 418,000 |
5 Jul 2016 | HKD | 6.08 | 6.11 | 6 | 6.01 | 6.01 | -0.1 (-1.64%) | 438,000 |
4 Jul 2016 | HKD | 6.12 | 6.18 | 6.1 | 6.11 | 6.11 | -0.01 (-0.16%) | 1,010,000 |
1 Jul 2016 | HKD | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 6.1 | 6.14 | 6.05 | 6.12 | 6.12 | +0.07 (+1.16%) | 872,000 |
29 Jun 2016 | HKD | 6.01 | 6.07 | 5.95 | 6.05 | 6.05 | +0.11 (+1.85%) | 757,000 |
28 Jun 2016 | HKD | 5.91 | 5.98 | 5.86 | 5.94 | 5.94 | -0.04 (-0.67%) | 1,391,400 |
27 Jun 2016 | HKD | 5.74 | 6 | 5.74 | 5.98 | 5.98 | +0.2 (+3.46%) | 1,538,000 |
24 Jun 2016 | HKD | 5.86 | 5.87 | 5.71 | 5.78 | 5.78 | -0.11 (-1.87%) | 694,000 |
23 Jun 2016 | HKD | 5.88 | 5.96 | 5.85 | 5.89 | 5.89 | +0.01 (+0.17%) | 580,000 |
22 Jun 2016 | HKD | 5.8 | 5.92 | 5.76 | 5.88 | 5.88 | +0.06 (+1.03%) | 727,627 |
21 Jun 2016 | HKD | 5.77 | 5.85 | 5.76 | 5.82 | 5.82 | +0.03 (+0.52%) | 816,000 |
20 Jun 2016 | HKD | 5.63 | 5.82 | 5.63 | 5.79 | 5.79 | +0.16 (+2.84%) | 608,000 |
17 Jun 2016 | HKD | 5.7 | 5.78 | 5.6 | 5.63 | 5.63 | -0.07 (-1.23%) | 1,470,368 |
16 Jun 2016 | HKD | 5.79 | 5.79 | 5.65 | 5.7 | 5.7 | -0.09 (-1.55%) | 776,336 |
15 Jun 2016 | HKD | 5.69 | 5.84 | 5.69 | 5.79 | 5.79 | +0.03 (+0.52%) | 256,000 |
14 Jun 2016 | HKD | 5.8 | 5.81 | 5.73 | 5.76 | 5.76 | -0.07 (-1.20%) | 1,308,000 |
13 Jun 2016 | HKD | 5.85 | 5.94 | 5.77 | 5.83 | 5.83 | -0.15 (-2.51%) | 1,558,000 |
10 Jun 2016 | HKD | 6.05 | 6.07 | 5.97 | 5.98 | 5.98 | -0.12 (-1.97%) | 523,500 |
9 Jun 2016 | HKD | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 6.08 | 6.11 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 417,000 |
7 Jun 2016 | HKD | 6.15 | 6.21 | 6.07 | 6.1 | 6.1 | -0.04 (-0.65%) | 473,726 |
6 Jun 2016 | HKD | 6.05 | 6.18 | 5.99 | 6.14 | 6.14 | +0.06 (+0.99%) | 1,016,000 |
3 Jun 2016 | HKD | 6.06 | 6.13 | 6.03 | 6.08 | 6.08 | +0.01 (+0.16%) | 1,534,000 |
2 Jun 2016 | HKD | 6.03 | 6.14 | 6.03 | 6.07 | 6.07 | +0.01 (+0.17%) | 1,212,000 |
1 Jun 2016 | HKD | 5.87 | 6.09 | 5.87 | 6.06 | 6.06 | +0.16 (+2.71%) | 1,282,000 |
31 May 2016 | HKD | 6 | 6 | 5.86 | 5.9 | 5.9 | -0.02 (-0.34%) | 1,522,000 |
30 May 2016 | HKD | 5.84 | 5.99 | 5.84 | 5.92 | 5.92 | +0.05 (+0.85%) | 520,000 |
27 May 2016 | HKD | 5.6 | 5.87 | 5.56 | 5.87 | 5.87 | +0.26 (+4.63%) | 804,000 |