Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 5.6 | 5.67 | 5.51 | 5.61 | 5.61 | +0.02 (+0.36%) | 448,000 |
25 May 2016 | HKD | 5.68 | 5.68 | 5.53 | 5.59 | 5.59 | -0.29 (-4.93%) | 606,000 |
24 May 2016 | HKD | 5.82 | 5.92 | 5.82 | 5.88 | 5.88 | +0.08 (+1.38%) | 600,000 |
23 May 2016 | HKD | 5.8 | 5.88 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 414,000 |
20 May 2016 | HKD | 5.84 | 5.85 | 5.79 | 5.8 | 5.8 | -0.05 (-0.85%) | 884,000 |
19 May 2016 | HKD | 5.82 | 5.87 | 5.78 | 5.85 | 5.85 | +0.04 (+0.69%) | 1,086,000 |
18 May 2016 | HKD | 5.79 | 5.86 | 5.77 | 5.81 | 5.81 | -0.02 (-0.34%) | 795,083 |
17 May 2016 | HKD | 5.8 | 5.84 | 5.79 | 5.83 | 5.83 | 0.0 (0.0%) | 897,000 |
16 May 2016 | HKD | 5.77 | 5.85 | 5.76 | 5.83 | 5.83 | +0.02 (+0.34%) | 478,000 |
13 May 2016 | HKD | 5.88 | 5.94 | 5.81 | 5.81 | 5.81 | -0.08 (-1.36%) | 1,779,000 |
12 May 2016 | HKD | 5.9 | 5.91 | 5.84 | 5.89 | 5.89 | 0.0 (0.0%) | 1,194,000 |
11 May 2016 | HKD | 5.94 | 6 | 5.82 | 5.89 | 5.89 | -0.05 (-0.84%) | 1,304,000 |
10 May 2016 | HKD | 5.95 | 5.99 | 5.75 | 5.94 | 5.94 | -0.04 (-0.67%) | 882,000 |
9 May 2016 | HKD | 6.14 | 6.14 | 5.92 | 5.98 | 5.98 | -0.14 (-2.29%) | 902,000 |
6 May 2016 | HKD | 6.18 | 6.24 | 6.07 | 6.12 | 6.12 | -0.1 (-1.61%) | 810,000 |
5 May 2016 | HKD | 6.22 | 6.27 | 6.16 | 6.22 | 6.22 | +0.06 (+0.97%) | 1,332,000 |
4 May 2016 | HKD | 6.15 | 6.21 | 6.13 | 6.16 | 6.16 | -0.03 (-0.48%) | 708,322 |
3 May 2016 | HKD | 6.24 | 6.24 | 6.18 | 6.19 | 6.19 | 0.0 (0.0%) | 1,021,000 |
2 May 2016 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 6.18 | 6.23 | 6.18 | 6.19 | 6.19 | +0.01 (+0.16%) | 364,000 |
28 Apr 2016 | HKD | 6.25 | 6.28 | 6.17 | 6.18 | 6.18 | -0.02 (-0.32%) | 418,373 |
27 Apr 2016 | HKD | 6.19 | 6.2 | 6.14 | 6.2 | 6.2 | +0.04 (+0.65%) | 726,000 |
26 Apr 2016 | HKD | 6.14 | 6.22 | 6.14 | 6.16 | 6.16 | -0.01 (-0.16%) | 466,000 |
25 Apr 2016 | HKD | 6.15 | 6.32 | 6.15 | 6.17 | 6.17 | -0.13 (-2.06%) | 632,000 |
22 Apr 2016 | HKD | 6.38 | 6.4 | 6.3 | 6.3 | 6.3 | -0.11 (-1.72%) | 372,000 |
21 Apr 2016 | HKD | 6.5 | 6.5 | 6.39 | 6.41 | 6.41 | +0.01 (+0.16%) | 944,000 |
20 Apr 2016 | HKD | 6.57 | 6.59 | 6.4 | 6.4 | 6.4 | -0.11 (-1.69%) | 1,012,000 |
19 Apr 2016 | HKD | 6.34 | 6.54 | 6.34 | 6.51 | 6.51 | +0.09 (+1.40%) | 748,000 |
18 Apr 2016 | HKD | 6.28 | 6.48 | 6.28 | 6.42 | 6.42 | +0.1 (+1.58%) | 1,200,344 |
15 Apr 2016 | HKD | 6.36 | 6.38 | 6.32 | 6.32 | 6.32 | -0.04 (-0.63%) | 1,049,100 |