Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | HKD | 1,146 | 1,197 | 1,145 | 1,192 | 1,192 | +55 (+4.84%) | 204,800 |
3 Jan 2017 | HKD | 1,137 | 1,137 | 1,137 | 1,137 | 1,137 | 0.0 (0.0%) | 0 |
2 Jan 2017 | HKD | 1,137 | 1,137 | 1,137 | 1,137 | 1,137 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 1,144 | 1,159 | 1,125 | 1,137 | 1,137 | -5 (-0.44%) | 98,300 |
29 Dec 2016 | HKD | 1,150 | 1,156 | 1,133 | 1,142 | 1,142 | -8 (-0.70%) | 142,900 |
28 Dec 2016 | HKD | 1,146 | 1,154 | 1,138 | 1,150 | 1,150 | +4 (+0.35%) | 88,000 |
27 Dec 2016 | HKD | 1,146 | 1,156 | 1,140 | 1,146 | 1,146 | -3 (-0.26%) | 68,000 |
26 Dec 2016 | HKD | 1,174 | 1,174 | 1,147 | 1,149 | 1,149 | -22 (-1.88%) | 76,200 |
23 Dec 2016 | HKD | 1,171 | 1,171 | 1,171 | 1,171 | 1,171 | 0.0 (0.0%) | 0 |
22 Dec 2016 | HKD | 1,175 | 1,185 | 1,162 | 1,171 | 1,171 | 0.0 (0.0%) | 98,100 |
21 Dec 2016 | HKD | 1,165 | 1,187 | 1,165 | 1,171 | 1,171 | +11 (+0.95%) | 169,800 |
20 Dec 2016 | HKD | 1,144 | 1,164 | 1,141 | 1,160 | 1,160 | +12 (+1.05%) | 200,700 |
19 Dec 2016 | HKD | 1,164 | 1,166 | 1,143 | 1,148 | 1,148 | -15 (-1.29%) | 98,300 |
16 Dec 2016 | HKD | 1,171 | 1,173 | 1,152 | 1,163 | 1,163 | +5 (+0.43%) | 166,300 |
15 Dec 2016 | HKD | 1,146 | 1,177 | 1,143 | 1,158 | 1,158 | +12 (+1.05%) | 151,900 |
14 Dec 2016 | HKD | 1,155 | 1,155 | 1,140 | 1,146 | 1,146 | -7 (-0.61%) | 86,700 |
13 Dec 2016 | HKD | 1,132 | 1,158 | 1,125 | 1,153 | 1,153 | +27 (+2.40%) | 173,500 |
12 Dec 2016 | HKD | 1,137 | 1,145 | 1,104 | 1,126 | 1,126 | +2 (+0.18%) | 237,200 |
9 Dec 2016 | HKD | 1,109 | 1,127 | 1,098 | 1,124 | 1,124 | -7 (-0.62%) | 360,400 |
8 Dec 2016 | HKD | 1,135 | 1,138 | 1,105 | 1,131 | 1,131 | +11 (+0.98%) | 222,700 |
7 Dec 2016 | HKD | 1,120 | 1,123 | 1,100 | 1,120 | 1,120 | +7 (+0.63%) | 168,100 |
6 Dec 2016 | HKD | 1,131 | 1,135 | 1,096 | 1,113 | 1,113 | +5 (+0.45%) | 288,200 |
5 Dec 2016 | HKD | 1,120 | 1,126 | 1,100 | 1,108 | 1,108 | -12 (-1.07%) | 326,700 |
2 Dec 2016 | HKD | 1,136 | 1,140 | 1,111 | 1,120 | 1,120 | -25 (-2.18%) | 152,600 |
1 Dec 2016 | HKD | 1,151 | 1,162 | 1,137 | 1,145 | 1,145 | +16 (+1.42%) | 120,900 |
30 Nov 2016 | HKD | 1,129 | 1,134 | 1,121 | 1,129 | 1,129 | +2 (+0.18%) | 97,200 |
29 Nov 2016 | HKD | 1,144 | 1,148 | 1,123 | 1,127 | 1,127 | -29 (-2.51%) | 106,900 |
28 Nov 2016 | HKD | 1,162 | 1,162 | 1,132 | 1,156 | 1,156 | -2 (-0.17%) | 165,500 |
25 Nov 2016 | HKD | 1,109 | 1,173 | 1,109 | 1,158 | 1,158 | +50 (+4.51%) | 267,900 |
24 Nov 2016 | HKD | 1,112 | 1,119 | 1,098 | 1,108 | 1,108 | +11 (+1.00%) | 95,300 |