Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | HKD | 1,155 | 1,173 | 1,142 | 1,167 | 1,167 | 0.0 (0.0%) | 122,100 |
16 Jan 2018 | HKD | 1,167 | 1,174 | 1,165 | 1,167 | 1,167 | -3 (-0.26%) | 74,400 |
15 Jan 2018 | HKD | 1,176 | 1,183 | 1,170 | 1,170 | 1,170 | +2 (+0.17%) | 51,200 |
12 Jan 2018 | HKD | 1,169 | 1,174 | 1,160 | 1,168 | 1,168 | -11 (-0.93%) | 121,000 |
11 Jan 2018 | HKD | 1,190 | 1,190 | 1,173 | 1,179 | 1,179 | -13 (-1.09%) | 78,100 |
10 Jan 2018 | HKD | 1,182 | 1,200 | 1,180 | 1,192 | 1,192 | +10 (+0.85%) | 117,500 |
9 Jan 2018 | HKD | 1,175 | 1,186 | 1,167 | 1,182 | 1,182 | +14 (+1.20%) | 146,200 |
8 Jan 2018 | HKD | 1,168 | 1,168 | 1,168 | 1,168 | 1,168 | 0.0 (0.0%) | 0 |
5 Jan 2018 | HKD | 1,162 | 1,170 | 1,153 | 1,168 | 1,168 | +14 (+1.21%) | 120,100 |
4 Jan 2018 | HKD | 1,122 | 1,157 | 1,122 | 1,154 | 1,154 | +2 (+0.17%) | 135,900 |
3 Jan 2018 | HKD | 1,152 | 1,152 | 1,152 | 1,152 | 1,152 | 0.0 (0.0%) | 0 |
2 Jan 2018 | HKD | 1,152 | 1,152 | 1,152 | 1,152 | 1,152 | 0.0 (0.0%) | 0 |
1 Jan 2018 | HKD | 1,152 | 1,152 | 1,152 | 1,152 | 1,152 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1,130 | 1,161 | 1,125 | 1,152 | 1,152 | +24 (+2.13%) | 134,100 |
28 Dec 2017 | HKD | 1,131 | 1,142 | 1,127 | 1,128 | 1,128 | -4 (-0.35%) | 145,700 |
27 Dec 2017 | HKD | 1,135 | 1,141 | 1,129 | 1,132 | 1,132 | -1 (-0.09%) | 121,500 |
26 Dec 2017 | HKD | 1,149 | 1,153 | 1,131 | 1,133 | 1,133 | -15 (-1.31%) | 93,600 |
25 Dec 2017 | HKD | 1,155 | 1,158 | 1,146 | 1,148 | 1,148 | -7 (-0.61%) | 96,500 |
22 Dec 2017 | HKD | 1,152 | 1,163 | 1,152 | 1,155 | 1,155 | +3 (+0.26%) | 113,800 |
21 Dec 2017 | HKD | 1,133 | 1,153 | 1,130 | 1,152 | 1,152 | +19 (+1.68%) | 194,300 |
20 Dec 2017 | HKD | 1,157 | 1,172 | 1,128 | 1,133 | 1,133 | -16 (-1.39%) | 424,500 |
19 Dec 2017 | HKD | 1,155 | 1,174 | 1,128 | 1,149 | 1,149 | -9 (-0.78%) | 918,000 |
18 Dec 2017 | HKD | 1,162 | 1,163 | 1,154 | 1,158 | 1,158 | +11 (+0.96%) | 110,100 |
15 Dec 2017 | HKD | 1,155 | 1,159 | 1,147 | 1,147 | 1,147 | -8 (-0.69%) | 368,400 |
14 Dec 2017 | HKD | 1,160 | 1,161 | 1,149 | 1,155 | 1,155 | +4 (+0.35%) | 111,600 |
13 Dec 2017 | HKD | 1,167 | 1,170 | 1,150 | 1,151 | 1,151 | -13 (-1.12%) | 108,600 |
12 Dec 2017 | HKD | 1,157 | 1,172 | 1,155 | 1,164 | 1,164 | +8 (+0.69%) | 107,500 |
11 Dec 2017 | HKD | 1,151 | 1,159 | 1,149 | 1,156 | 1,156 | +4 (+0.35%) | 115,000 |
8 Dec 2017 | HKD | 1,120 | 1,155 | 1,120 | 1,152 | 1,152 | +2 (+0.17%) | 220,500 |
7 Dec 2017 | HKD | 1,155 | 1,169 | 1,149 | 1,150 | 1,150 | 0.0 (0.0%) | 172,000 |