Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | HKD | 103.8 | 104.9 | 103.8 | 104.8 | 104.8 | +0.5 (+0.48%) | 19,000 |
15 Jan 2018 | HKD | 104.5 | 104.5 | 104.1 | 104.3 | 104.3 | -0.5 (-0.48%) | 38,000 |
12 Jan 2018 | HKD | 104.7 | 104.9 | 104.1 | 104.8 | 104.8 | +1 (+0.96%) | 8,000 |
11 Jan 2018 | HKD | 104 | 104.8 | 103.8 | 103.8 | 103.8 | 0.0 (0.0%) | 19,000 |
10 Jan 2018 | HKD | 104.6 | 105 | 103.6 | 103.8 | 103.8 | -1.2 (-1.14%) | 54,000 |
9 Jan 2018 | HKD | 105 | 105.5 | 104.8 | 105 | 105 | -0.1 (-0.10%) | 8,978 |
8 Jan 2018 | HKD | 103.9 | 105.7 | 103.9 | 105.1 | 105.1 | +1.4 (+1.35%) | 39,019 |
5 Jan 2018 | HKD | 103.3 | 103.9 | 102.5 | 103.7 | 103.7 | +1.3 (+1.27%) | 31,000 |
4 Jan 2018 | HKD | 102.1 | 102.9 | 102 | 102.4 | 102.4 | +0.4 (+0.39%) | 25,000 |
3 Jan 2018 | HKD | 101.8 | 102.9 | 101.8 | 102 | 102 | +0.1 (+0.10%) | 24,000 |
2 Jan 2018 | HKD | 100.4 | 101.9 | 100.1 | 101.9 | 101.9 | +1.5 (+1.49%) | 57,000 |
1 Jan 2018 | HKD | 100.4 | 100.4 | 100.4 | 100.4 | 100.4 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 99.75 | 100.7 | 99.7 | 100.4 | 100.4 | +0.7 (+0.70%) | 30,000 |
28 Dec 2017 | HKD | 99.6 | 99.8 | 99.6 | 99.7 | 99.7 | -0.6 (-0.60%) | 12,000 |
27 Dec 2017 | HKD | 100.5 | 100.7 | 99.9 | 100.3 | 100.3 | +0.75 (+0.75%) | 24,000 |
26 Dec 2017 | HKD | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 99.8 | 100.4 | 99.5 | 99.55 | 99.55 | -0.25 (-0.25%) | 205,000 |
21 Dec 2017 | HKD | 100 | 100 | 99.7 | 99.8 | 99.8 | -0.7 (-0.70%) | 21,000 |
20 Dec 2017 | HKD | 99.6 | 100.7 | 99.6 | 100.5 | 100.5 | +0.9 (+0.90%) | 27,000 |
19 Dec 2017 | HKD | 100 | 100.3 | 99.5 | 99.6 | 99.6 | -1 (-0.99%) | 59,000 |
18 Dec 2017 | HKD | 101.1 | 101.1 | 100.2 | 100.6 | 100.6 | -0.9 (-0.89%) | 7,800 |
15 Dec 2017 | HKD | 102.8 | 103.4 | 99.15 | 101.5 | 101.5 | -2 (-1.93%) | 138,100 |
14 Dec 2017 | HKD | 104.7 | 104.7 | 103.5 | 103.5 | 103.5 | -1.2 (-1.15%) | 26,000 |
13 Dec 2017 | HKD | 104.3 | 104.7 | 103.9 | 104.7 | 104.7 | -0.2 (-0.19%) | 17,000 |
12 Dec 2017 | HKD | 105.2 | 105.2 | 103.7 | 104.9 | 104.9 | -0.5 (-0.47%) | 37,000 |
11 Dec 2017 | HKD | 105.1 | 105.9 | 105.1 | 105.4 | 105.4 | -0.2 (-0.19%) | 15,000 |
8 Dec 2017 | HKD | 105.6 | 106.3 | 105.6 | 105.6 | 105.6 | -0.2 (-0.19%) | 8,000 |
7 Dec 2017 | HKD | 105.8 | 106.1 | 105.3 | 105.8 | 105.8 | 0.0 (0.0%) | 31,000 |
6 Dec 2017 | HKD | 108.3 | 108.3 | 105.8 | 105.8 | 105.8 | -3.1 (-2.85%) | 45,000 |