Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2017 | HKD | 1,074 | 1,079 | 1,057 | 1,067 | 1,067 | -4 (-0.37%) | 77,800 |
28 Mar 2017 | HKD | 1,060 | 1,073 | 1,054 | 1,071 | 1,071 | +32 (+3.08%) | 148,400 |
27 Mar 2017 | HKD | 1,047 | 1,053 | 1,033 | 1,039 | 1,039 | -17 (-1.61%) | 93,100 |
24 Mar 2017 | HKD | 1,043 | 1,061 | 1,035 | 1,056 | 1,056 | +13 (+1.25%) | 113,500 |
23 Mar 2017 | HKD | 1,049 | 1,049 | 1,037 | 1,043 | 1,043 | -8 (-0.76%) | 91,600 |
22 Mar 2017 | HKD | 1,073 | 1,073 | 1,047 | 1,051 | 1,051 | -44 (-4.02%) | 127,200 |
21 Mar 2017 | HKD | 1,085 | 1,105 | 1,085 | 1,095 | 1,095 | 0.0 (0.0%) | 127,400 |
20 Mar 2017 | HKD | 1,095 | 1,095 | 1,095 | 1,095 | 1,095 | 0.0 (0.0%) | 0 |
17 Mar 2017 | HKD | 1,089 | 1,101 | 1,083 | 1,095 | 1,095 | -2 (-0.18%) | 107,000 |
16 Mar 2017 | HKD | 1,087 | 1,101 | 1,078 | 1,097 | 1,097 | -3 (-0.27%) | 91,200 |
15 Mar 2017 | HKD | 1,100 | 1,106 | 1,092 | 1,100 | 1,100 | -4 (-0.36%) | 88,000 |
14 Mar 2017 | HKD | 1,105 | 1,111 | 1,101 | 1,104 | 1,104 | +1 (+0.09%) | 86,700 |
13 Mar 2017 | HKD | 1,101 | 1,107 | 1,096 | 1,103 | 1,103 | +2 (+0.18%) | 109,800 |
10 Mar 2017 | HKD | 1,100 | 1,105 | 1,094 | 1,101 | 1,101 | +8 (+0.73%) | 224,800 |
9 Mar 2017 | HKD | 1,098 | 1,106 | 1,083 | 1,093 | 1,093 | +6 (+0.55%) | 105,700 |
8 Mar 2017 | HKD | 1,088 | 1,091 | 1,071 | 1,087 | 1,087 | +1 (+0.09%) | 97,500 |
7 Mar 2017 | HKD | 1,070 | 1,090 | 1,070 | 1,086 | 1,086 | +12 (+1.12%) | 90,600 |
6 Mar 2017 | HKD | 1,059 | 1,080 | 1,059 | 1,074 | 1,074 | +8 (+0.75%) | 71,600 |
3 Mar 2017 | HKD | 1,073 | 1,076 | 1,062 | 1,066 | 1,066 | -11 (-1.02%) | 100,500 |
2 Mar 2017 | HKD | 1,100 | 1,101 | 1,074 | 1,077 | 1,077 | -16 (-1.46%) | 123,900 |
1 Mar 2017 | HKD | 1,065 | 1,099 | 1,065 | 1,093 | 1,093 | +22 (+2.05%) | 111,500 |
28 Feb 2017 | HKD | 1,070 | 1,094 | 1,070 | 1,071 | 1,071 | +8 (+0.75%) | 114,600 |
27 Feb 2017 | HKD | 1,072 | 1,076 | 1,059 | 1,063 | 1,063 | -22 (-2.03%) | 102,000 |
24 Feb 2017 | HKD | 1,085 | 1,092 | 1,076 | 1,085 | 1,085 | -4 (-0.37%) | 58,500 |
23 Feb 2017 | HKD | 1,096 | 1,099 | 1,078 | 1,089 | 1,089 | -6 (-0.55%) | 50,300 |
22 Feb 2017 | HKD | 1,101 | 1,103 | 1,082 | 1,095 | 1,095 | -4 (-0.36%) | 81,400 |
21 Feb 2017 | HKD | 1,088 | 1,099 | 1,080 | 1,099 | 1,099 | +10 (+0.92%) | 69,300 |
20 Feb 2017 | HKD | 1,083 | 1,093 | 1,082 | 1,089 | 1,089 | +1 (+0.09%) | 55,500 |
17 Feb 2017 | HKD | 1,085 | 1,094 | 1,064 | 1,088 | 1,088 | -6 (-0.55%) | 104,800 |
16 Feb 2017 | HKD | 1,100 | 1,105 | 1,093 | 1,094 | 1,094 | -15 (-1.35%) | 110,700 |