Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2016 | HKD | 99.5 | 99.6 | 98.55 | 98.75 | 98.75 | +0.75 (+0.77%) | 3,664,683 |
25 Aug 2016 | HKD | 98.3 | 98.35 | 97.2 | 98 | 98 | -0.8 (-0.81%) | 4,863,974 |
24 Aug 2016 | HKD | 99 | 99.1 | 97.85 | 98.8 | 98.8 | -0.2 (-0.20%) | 3,005,602 |
23 Aug 2016 | HKD | 97.8 | 99 | 97.6 | 99 | 99 | +0.95 (+0.97%) | 4,776,538 |
22 Aug 2016 | HKD | 97.2 | 98.2 | 97 | 98.05 | 98.05 | +0.8 (+0.82%) | 4,021,277 |
19 Aug 2016 | HKD | 98.2 | 98.6 | 96.8 | 97.25 | 97.25 | -0.9 (-0.92%) | 4,929,212 |
18 Aug 2016 | HKD | 98.8 | 98.9 | 98 | 98.15 | 98.15 | -0.25 (-0.25%) | 4,575,205 |
17 Aug 2016 | HKD | 98.9 | 99.25 | 98.2 | 98.4 | 98.4 | +0.6 (+0.61%) | 8,128,186 |
16 Aug 2016 | HKD | 99.15 | 99.15 | 97.05 | 97.8 | 97.8 | 0.0 (0.0%) | 8,243,855 |
15 Aug 2016 | HKD | 96.25 | 97.8 | 96 | 97.8 | 97.8 | +2.05 (+2.14%) | 8,386,101 |
12 Aug 2016 | HKD | 94.25 | 95.9 | 94.2 | 95.75 | 95.75 | +2.5 (+2.68%) | 9,949,461 |
11 Aug 2016 | HKD | 92.7 | 94 | 92 | 93.25 | 93.25 | -0.7 (-0.75%) | 4,190,563 |
10 Aug 2016 | HKD | 94.3 | 94.35 | 93.15 | 93.95 | 93.95 | -0.3 (-0.32%) | 5,125,336 |
9 Aug 2016 | HKD | 93.7 | 94.75 | 93.7 | 94.25 | 94.25 | +0.1 (+0.11%) | 4,429,598 |
8 Aug 2016 | HKD | 93.5 | 94.55 | 93 | 94.15 | 94.15 | +1.65 (+1.78%) | 6,131,977 |
5 Aug 2016 | HKD | 91.9 | 93 | 91.9 | 92.5 | 92.5 | +0.85 (+0.93%) | 7,000,184 |
4 Aug 2016 | HKD | 91.55 | 91.65 | 90.9 | 91.65 | 91.65 | +0.4 (+0.44%) | 5,279,988 |
3 Aug 2016 | HKD | 91.45 | 91.7 | 91.05 | 91.25 | 91.25 | -0.5 (-0.54%) | 9,381,694 |
2 Aug 2016 | HKD | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 90.85 | 91.85 | 90.85 | 91.75 | 91.75 | +0.95 (+1.05%) | 6,220,297 |
29 Jul 2016 | HKD | 90.85 | 91.35 | 90.25 | 90.8 | 90.8 | -0.3 (-0.33%) | 6,626,439 |
28 Jul 2016 | HKD | 90.85 | 91.9 | 90.8 | 91.1 | 91.1 | -0.25 (-0.27%) | 7,652,939 |
27 Jul 2016 | HKD | 90.1 | 91.45 | 90.1 | 91.35 | 91.35 | +1.05 (+1.16%) | 8,800,086 |
26 Jul 2016 | HKD | 88.85 | 90.3 | 88.7 | 90.3 | 90.3 | +1.5 (+1.69%) | 10,185,390 |
25 Jul 2016 | HKD | 90 | 90 | 88.5 | 88.8 | 88.8 | +0.4 (+0.45%) | 8,232,604 |
22 Jul 2016 | HKD | 88.35 | 88.8 | 88.1 | 88.4 | 88.4 | -0.8 (-0.90%) | 6,965,245 |
21 Jul 2016 | HKD | 88 | 89.5 | 87.35 | 89.2 | 89.2 | +1.65 (+1.88%) | 8,890,410 |
20 Jul 2016 | HKD | 86.7 | 87.95 | 86.7 | 87.55 | 87.55 | -0.3 (-0.34%) | 7,859,835 |
19 Jul 2016 | HKD | 87.7 | 88.05 | 86.95 | 87.85 | 87.85 | +0.05 (+0.06%) | 4,470,626 |
18 Jul 2016 | HKD | 86.95 | 88 | 86.5 | 87.8 | 87.8 | +0.75 (+0.86%) | 5,620,696 |