Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2017 | HKD | 1,291 | 1,323 | 1,289 | 1,320 | 1,320 | +31 (+2.40%) | 1,313,000 |
1 Aug 2017 | HKD | 1,181 | 1,312 | 1,175 | 1,289 | 1,289 | +145 (+12.67%) | 2,354,800 |
31 Jul 2017 | HKD | 1,136 | 1,148 | 1,127 | 1,144 | 1,144 | +6 (+0.53%) | 440,000 |
28 Jul 2017 | HKD | 1,161 | 1,166 | 1,133 | 1,138 | 1,138 | -21 (-1.81%) | 216,300 |
27 Jul 2017 | HKD | 1,159 | 1,166 | 1,152 | 1,159 | 1,159 | +9 (+0.78%) | 185,400 |
26 Jul 2017 | HKD | 1,163 | 1,167 | 1,144 | 1,150 | 1,150 | -2 (-0.17%) | 86,100 |
25 Jul 2017 | HKD | 1,160 | 1,165 | 1,151 | 1,152 | 1,152 | -8 (-0.69%) | 137,500 |
24 Jul 2017 | HKD | 1,146 | 1,161 | 1,142 | 1,160 | 1,160 | +7 (+0.61%) | 233,800 |
21 Jul 2017 | HKD | 1,156 | 1,160 | 1,143 | 1,153 | 1,153 | -4 (-0.35%) | 136,100 |
20 Jul 2017 | HKD | 1,149 | 1,159 | 1,149 | 1,157 | 1,157 | +14 (+1.22%) | 285,900 |
19 Jul 2017 | HKD | 1,140 | 1,149 | 1,138 | 1,143 | 1,143 | 0.0 (0.0%) | 237,600 |
18 Jul 2017 | HKD | 1,134 | 1,148 | 1,130 | 1,143 | 1,143 | +9 (+0.79%) | 305,400 |
17 Jul 2017 | HKD | 1,134 | 1,134 | 1,134 | 1,134 | 1,134 | 0.0 (0.0%) | 0 |
14 Jul 2017 | HKD | 1,129 | 1,136 | 1,127 | 1,134 | 1,134 | +7 (+0.62%) | 189,900 |
13 Jul 2017 | HKD | 1,125 | 1,131 | 1,115 | 1,127 | 1,127 | +13 (+1.17%) | 297,000 |
12 Jul 2017 | HKD | 1,108 | 1,118 | 1,108 | 1,114 | 1,114 | +4 (+0.36%) | 170,600 |
11 Jul 2017 | HKD | 1,085 | 1,114 | 1,084 | 1,110 | 1,110 | +24 (+2.21%) | 196,100 |
10 Jul 2017 | HKD | 1,097 | 1,101 | 1,083 | 1,086 | 1,086 | -2 (-0.18%) | 180,700 |
7 Jul 2017 | HKD | 1,094 | 1,105 | 1,086 | 1,088 | 1,088 | -17 (-1.54%) | 192,500 |
6 Jul 2017 | HKD | 1,106 | 1,108 | 1,097 | 1,105 | 1,105 | -2 (-0.18%) | 296,200 |
5 Jul 2017 | HKD | 1,109 | 1,110 | 1,101 | 1,107 | 1,107 | -2 (-0.18%) | 371,000 |
4 Jul 2017 | HKD | 1,121 | 1,122 | 1,106 | 1,109 | 1,109 | -4 (-0.36%) | 360,100 |
3 Jul 2017 | HKD | 1,124 | 1,130 | 1,110 | 1,113 | 1,113 | -4 (-0.36%) | 399,900 |
30 Jun 2017 | HKD | 1,131 | 1,133 | 1,113 | 1,117 | 1,117 | -22 (-1.93%) | 330,200 |
29 Jun 2017 | HKD | 1,140 | 1,143 | 1,132 | 1,139 | 1,139 | +4 (+0.35%) | 288,700 |
28 Jun 2017 | HKD | 1,132 | 1,143 | 1,132 | 1,135 | 1,135 | +3 (+0.27%) | 213,600 |
27 Jun 2017 | HKD | 1,126 | 1,137 | 1,126 | 1,132 | 1,132 | +6 (+0.53%) | 386,200 |
26 Jun 2017 | HKD | 1,134 | 1,138 | 1,126 | 1,126 | 1,126 | -8 (-0.71%) | 225,800 |
23 Jun 2017 | HKD | 1,128 | 1,134 | 1,125 | 1,134 | 1,134 | +6 (+0.53%) | 217,200 |
22 Jun 2017 | HKD | 1,128 | 1,132 | 1,124 | 1,128 | 1,128 | -1 (-0.09%) | 211,900 |