Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | HKD | 1,244 | 1,261 | 1,244 | 1,255 | 1,255 | +23 (+1.87%) | 114,100 |
12 Sep 2017 | HKD | 1,239 | 1,239 | 1,230 | 1,232 | 1,232 | +9 (+0.74%) | 131,800 |
11 Sep 2017 | HKD | 1,229 | 1,240 | 1,219 | 1,223 | 1,223 | +1 (+0.08%) | 93,300 |
8 Sep 2017 | HKD | 1,225 | 1,235 | 1,219 | 1,222 | 1,222 | -10 (-0.81%) | 152,700 |
7 Sep 2017 | HKD | 1,220 | 1,235 | 1,216 | 1,232 | 1,232 | +19 (+1.57%) | 122,800 |
6 Sep 2017 | HKD | 1,202 | 1,215 | 1,197 | 1,213 | 1,213 | +3 (+0.25%) | 113,500 |
5 Sep 2017 | HKD | 1,230 | 1,240 | 1,207 | 1,210 | 1,210 | -12 (-0.98%) | 159,100 |
4 Sep 2017 | HKD | 1,240 | 1,241 | 1,221 | 1,222 | 1,222 | -17 (-1.37%) | 166,300 |
1 Sep 2017 | HKD | 1,252 | 1,257 | 1,229 | 1,239 | 1,239 | -4 (-0.32%) | 124,000 |
31 Aug 2017 | HKD | 1,253 | 1,256 | 1,239 | 1,243 | 1,243 | -5 (-0.40%) | 171,200 |
30 Aug 2017 | HKD | 1,247 | 1,254 | 1,234 | 1,248 | 1,248 | +14 (+1.13%) | 148,300 |
29 Aug 2017 | HKD | 1,219 | 1,235 | 1,219 | 1,234 | 1,234 | +5 (+0.41%) | 112,700 |
28 Aug 2017 | HKD | 1,232 | 1,233 | 1,221 | 1,229 | 1,229 | -2 (-0.16%) | 126,100 |
25 Aug 2017 | HKD | 1,230 | 1,241 | 1,224 | 1,231 | 1,231 | +7 (+0.57%) | 128,100 |
24 Aug 2017 | HKD | 1,249 | 1,249 | 1,223 | 1,224 | 1,224 | -29 (-2.31%) | 194,700 |
23 Aug 2017 | HKD | 1,271 | 1,282 | 1,250 | 1,253 | 1,253 | -1 (-0.08%) | 219,400 |
22 Aug 2017 | HKD | 1,250 | 1,255 | 1,240 | 1,254 | 1,254 | -3 (-0.24%) | 320,000 |
21 Aug 2017 | HKD | 1,255 | 1,261 | 1,245 | 1,257 | 1,257 | +14 (+1.13%) | 342,600 |
18 Aug 2017 | HKD | 1,248 | 1,251 | 1,237 | 1,243 | 1,243 | -23 (-1.82%) | 302,100 |
17 Aug 2017 | HKD | 1,275 | 1,280 | 1,263 | 1,266 | 1,266 | -9 (-0.71%) | 225,900 |
16 Aug 2017 | HKD | 1,282 | 1,290 | 1,271 | 1,275 | 1,275 | -15 (-1.16%) | 267,200 |
15 Aug 2017 | HKD | 1,295 | 1,303 | 1,288 | 1,290 | 1,290 | +6 (+0.47%) | 243,600 |
14 Aug 2017 | HKD | 1,275 | 1,286 | 1,274 | 1,284 | 1,284 | -8 (-0.62%) | 214,000 |
11 Aug 2017 | HKD | 1,292 | 1,292 | 1,292 | 1,292 | 1,292 | 0.0 (0.0%) | 0 |
10 Aug 2017 | HKD | 1,282 | 1,292 | 1,279 | 1,292 | 1,292 | +13 (+1.02%) | 173,500 |
9 Aug 2017 | HKD | 1,287 | 1,293 | 1,273 | 1,279 | 1,279 | -17 (-1.31%) | 320,400 |
8 Aug 2017 | HKD | 1,297 | 1,298 | 1,286 | 1,296 | 1,296 | -4 (-0.31%) | 203,600 |
7 Aug 2017 | HKD | 1,300 | 1,310 | 1,291 | 1,300 | 1,300 | +8 (+0.62%) | 231,100 |
4 Aug 2017 | HKD | 1,290 | 1,297 | 1,275 | 1,292 | 1,292 | -6 (-0.46%) | 273,600 |
3 Aug 2017 | HKD | 1,320 | 1,320 | 1,288 | 1,298 | 1,298 | -22 (-1.67%) | 256,900 |