Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 6.43 | 6.43 | 6.31 | 6.36 | 6.36 | +0.02 (+0.32%) | 398,000 |
13 Apr 2016 | HKD | 6.31 | 6.38 | 6.31 | 6.34 | 6.34 | +0.06 (+0.96%) | 606,000 |
12 Apr 2016 | HKD | 6.21 | 6.3 | 6.21 | 6.28 | 6.28 | +0.02 (+0.32%) | 428,000 |
11 Apr 2016 | HKD | 6.23 | 6.35 | 6.22 | 6.26 | 6.26 | +0.05 (+0.81%) | 656,000 |
8 Apr 2016 | HKD | 6.14 | 6.24 | 6.14 | 6.21 | 6.21 | +0.03 (+0.49%) | 484,000 |
7 Apr 2016 | HKD | 6.14 | 6.28 | 6.13 | 6.18 | 6.18 | +0.05 (+0.82%) | 1,944,000 |
6 Apr 2016 | HKD | 6.03 | 6.13 | 6.03 | 6.13 | 6.13 | +0.02 (+0.33%) | 1,116,000 |
5 Apr 2016 | HKD | 6.03 | 6.12 | 6.02 | 6.11 | 6.11 | +0.08 (+1.33%) | 796,000 |
4 Apr 2016 | HKD | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 6.09 | 6.09 | 6.01 | 6.03 | 6.03 | -0.01 (-0.17%) | 402,000 |
31 Mar 2016 | HKD | 6.05 | 6.11 | 6.03 | 6.04 | 6.04 | 0.0 (0.0%) | 696,420 |
30 Mar 2016 | HKD | 6.01 | 6.13 | 6 | 6.04 | 6.04 | +0.03 (+0.50%) | 678,000 |
29 Mar 2016 | HKD | 6.17 | 6.17 | 5.88 | 6.01 | 6.01 | -0.16 (-2.59%) | 971,000 |
28 Mar 2016 | HKD | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 6.21 | 6.35 | 6.16 | 6.17 | 6.17 | -0.14 (-2.22%) | 256,000 |
23 Mar 2016 | HKD | 6.33 | 6.41 | 6.24 | 6.31 | 6.31 | -0.08 (-1.25%) | 243,867 |
22 Mar 2016 | HKD | 6.3 | 6.45 | 6.3 | 6.39 | 6.39 | +0.07 (+1.11%) | 594,000 |
21 Mar 2016 | HKD | 6.21 | 6.37 | 6.21 | 6.32 | 6.32 | +0.1 (+1.61%) | 442,000 |
18 Mar 2016 | HKD | 6 | 6.26 | 6 | 6.22 | 6.22 | +0.18 (+2.98%) | 861,848 |
17 Mar 2016 | HKD | 6.28 | 6.45 | 6.02 | 6.04 | 6.04 | -0.18 (-2.89%) | 4,684,000 |
16 Mar 2016 | HKD | 6.45 | 6.46 | 6.18 | 6.22 | 6.22 | -0.24 (-3.72%) | 850,692 |
15 Mar 2016 | HKD | 6.41 | 6.5 | 6.4 | 6.46 | 6.46 | -0.03 (-0.46%) | 206,000 |
14 Mar 2016 | HKD | 6.2 | 6.51 | 6.2 | 6.49 | 6.49 | +0.13 (+2.04%) | 1,095,646 |
11 Mar 2016 | HKD | 6.29 | 6.38 | 6.18 | 6.36 | 6.36 | +0.02 (+0.32%) | 592,523 |
10 Mar 2016 | HKD | 6.32 | 6.4 | 6.26 | 6.34 | 6.34 | -0.01 (-0.16%) | 360,000 |
9 Mar 2016 | HKD | 6.39 | 6.39 | 6.14 | 6.35 | 6.35 | -0.04 (-0.63%) | 427,000 |
8 Mar 2016 | HKD | 6.55 | 6.57 | 6.35 | 6.39 | 6.39 | -0.18 (-2.74%) | 1,402,000 |
7 Mar 2016 | HKD | 6.52 | 6.6 | 6.52 | 6.57 | 6.57 | +0.02 (+0.31%) | 358,000 |
4 Mar 2016 | HKD | 6.34 | 6.61 | 6.32 | 6.55 | 6.55 | +0.12 (+1.87%) | 624,000 |