Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2017 | HKD | 1,105 | 1,116 | 1,099 | 1,109 | 1,109 | +4 (+0.36%) | 202,700 |
14 Feb 2017 | HKD | 1,127 | 1,131 | 1,105 | 1,105 | 1,105 | -17 (-1.52%) | 147,200 |
13 Feb 2017 | HKD | 1,130 | 1,135 | 1,112 | 1,122 | 1,122 | +7 (+0.63%) | 170,600 |
10 Feb 2017 | HKD | 1,065 | 1,134 | 1,064 | 1,115 | 1,115 | +79 (+7.63%) | 300,000 |
9 Feb 2017 | HKD | 1,046 | 1,052 | 1,029 | 1,036 | 1,036 | -25 (-2.36%) | 85,100 |
8 Feb 2017 | HKD | 1,057 | 1,069 | 1,048 | 1,061 | 1,061 | +1 (+0.09%) | 76,900 |
7 Feb 2017 | HKD | 1,057 | 1,071 | 1,049 | 1,060 | 1,060 | -7 (-0.66%) | 92,700 |
6 Feb 2017 | HKD | 1,085 | 1,092 | 1,063 | 1,067 | 1,067 | -7 (-0.65%) | 75,900 |
3 Feb 2017 | HKD | 1,050 | 1,083 | 1,050 | 1,074 | 1,074 | +16 (+1.51%) | 100,300 |
2 Feb 2017 | HKD | 1,090 | 1,097 | 1,053 | 1,058 | 1,058 | -28 (-2.58%) | 85,900 |
1 Feb 2017 | HKD | 1,055 | 1,091 | 1,055 | 1,086 | 1,086 | +15 (+1.40%) | 88,100 |
31 Jan 2017 | HKD | 1,068 | 1,079 | 1,064 | 1,071 | 1,071 | -18 (-1.65%) | 99,000 |
30 Jan 2017 | HKD | 1,084 | 1,094 | 1,075 | 1,089 | 1,089 | -4 (-0.37%) | 88,600 |
27 Jan 2017 | HKD | 1,100 | 1,100 | 1,088 | 1,093 | 1,093 | 0.0 (0.0%) | 76,800 |
26 Jan 2017 | HKD | 1,102 | 1,104 | 1,092 | 1,093 | 1,093 | +10 (+0.92%) | 97,200 |
25 Jan 2017 | HKD | 1,091 | 1,099 | 1,079 | 1,083 | 1,083 | +15 (+1.40%) | 56,400 |
24 Jan 2017 | HKD | 1,076 | 1,083 | 1,065 | 1,068 | 1,068 | -17 (-1.57%) | 64,400 |
23 Jan 2017 | HKD | 1,095 | 1,097 | 1,085 | 1,085 | 1,085 | -26 (-2.34%) | 44,600 |
20 Jan 2017 | HKD | 1,109 | 1,118 | 1,100 | 1,111 | 1,111 | -1 (-0.09%) | 127,500 |
19 Jan 2017 | HKD | 1,112 | 1,124 | 1,103 | 1,112 | 1,112 | +18 (+1.65%) | 87,700 |
18 Jan 2017 | HKD | 1,073 | 1,099 | 1,065 | 1,094 | 1,094 | +12 (+1.11%) | 89,700 |
17 Jan 2017 | HKD | 1,109 | 1,109 | 1,081 | 1,082 | 1,082 | -28 (-2.52%) | 85,000 |
16 Jan 2017 | HKD | 1,127 | 1,127 | 1,104 | 1,110 | 1,110 | -20 (-1.77%) | 49,300 |
13 Jan 2017 | HKD | 1,121 | 1,138 | 1,120 | 1,130 | 1,130 | +4 (+0.36%) | 82,000 |
12 Jan 2017 | HKD | 1,143 | 1,145 | 1,113 | 1,126 | 1,126 | -21 (-1.83%) | 116,000 |
11 Jan 2017 | HKD | 1,150 | 1,156 | 1,143 | 1,147 | 1,147 | -1 (-0.09%) | 76,400 |
10 Jan 2017 | HKD | 1,159 | 1,168 | 1,139 | 1,148 | 1,148 | -21 (-1.80%) | 116,000 |
9 Jan 2017 | HKD | 1,169 | 1,169 | 1,169 | 1,169 | 1,169 | 0.0 (0.0%) | 0 |
6 Jan 2017 | HKD | 1,166 | 1,192 | 1,161 | 1,169 | 1,169 | -15 (-1.27%) | 121,500 |
5 Jan 2017 | HKD | 1,189 | 1,196 | 1,170 | 1,184 | 1,184 | -8 (-0.67%) | 127,900 |