Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2016 | HKD | 1,168 | 1,172 | 1,143 | 1,159 | 1,159 | -5 (-0.43%) | 117,400 |
7 Jun 2016 | HKD | 1,164 | 1,168 | 1,152 | 1,164 | 1,164 | 0.0 (0.0%) | 161,800 |
6 Jun 2016 | HKD | 1,140 | 1,168 | 1,132 | 1,164 | 1,164 | -5 (-0.43%) | 94,200 |
3 Jun 2016 | HKD | 1,170 | 1,184 | 1,159 | 1,169 | 1,169 | -3 (-0.26%) | 81,300 |
2 Jun 2016 | HKD | 1,201 | 1,206 | 1,170 | 1,172 | 1,172 | -50 (-4.09%) | 112,300 |
1 Jun 2016 | HKD | 1,243 | 1,249 | 1,215 | 1,222 | 1,222 | -37 (-2.94%) | 130,300 |
31 May 2016 | HKD | 1,234 | 1,262 | 1,226 | 1,259 | 1,259 | +13 (+1.04%) | 190,500 |
30 May 2016 | HKD | 1,250 | 1,250 | 1,217 | 1,246 | 1,246 | +10 (+0.81%) | 139,000 |
27 May 2016 | HKD | 1,247 | 1,247 | 1,227 | 1,236 | 1,236 | -2 (-0.16%) | 80,900 |
26 May 2016 | HKD | 1,241 | 1,257 | 1,234 | 1,238 | 1,238 | +4 (+0.32%) | 110,900 |
25 May 2016 | HKD | 1,219 | 1,242 | 1,219 | 1,234 | 1,234 | +45 (+3.78%) | 202,900 |
24 May 2016 | HKD | 1,172 | 1,222 | 1,171 | 1,189 | 1,189 | +15 (+1.28%) | 216,600 |
23 May 2016 | HKD | 1,154 | 1,175 | 1,139 | 1,174 | 1,174 | +11 (+0.95%) | 77,600 |
20 May 2016 | HKD | 1,129 | 1,167 | 1,124 | 1,163 | 1,163 | +27 (+2.38%) | 89,400 |
19 May 2016 | HKD | 1,144 | 1,154 | 1,120 | 1,136 | 1,136 | -8 (-0.70%) | 109,800 |
18 May 2016 | HKD | 1,140 | 1,154 | 1,119 | 1,144 | 1,144 | -4 (-0.35%) | 180,800 |
17 May 2016 | HKD | 1,143 | 1,153 | 1,130 | 1,148 | 1,148 | +22 (+1.95%) | 100,500 |
16 May 2016 | HKD | 1,118 | 1,152 | 1,109 | 1,126 | 1,126 | +13 (+1.17%) | 174,600 |
13 May 2016 | HKD | 1,086 | 1,135 | 1,065 | 1,113 | 1,113 | +32 (+2.96%) | 413,400 |
12 May 2016 | HKD | 1,050 | 1,100 | 1,050 | 1,081 | 1,081 | +1 (+0.09%) | 70,100 |
11 May 2016 | HKD | 1,105 | 1,109 | 1,069 | 1,080 | 1,080 | -8 (-0.74%) | 94,900 |
10 May 2016 | HKD | 1,055 | 1,102 | 1,044 | 1,088 | 1,088 | +42 (+4.02%) | 124,200 |
9 May 2016 | HKD | 1,056 | 1,056 | 1,035 | 1,046 | 1,046 | +3 (+0.29%) | 54,600 |
6 May 2016 | HKD | 1,036 | 1,048 | 1,019 | 1,043 | 1,043 | -51 (-4.66%) | 108,000 |
5 May 2016 | HKD | 1,094 | 1,094 | 1,094 | 1,094 | 1,094 | 0.0 (0.0%) | 0 |
4 May 2016 | HKD | 1,094 | 1,094 | 1,094 | 1,094 | 1,094 | 0.0 (0.0%) | 0 |
3 May 2016 | HKD | 1,094 | 1,094 | 1,094 | 1,094 | 1,094 | +63 (+6.11%) | 0 |
2 May 2016 | HKD | 1,031 | 1,046 | 1,025 | 1,031 | 1,031 | -63 (-5.76%) | 132,900 |
29 Apr 2016 | HKD | 1,094 | 1,094 | 1,094 | 1,094 | 1,094 | 0.0 (0.0%) | 0 |
28 Apr 2016 | HKD | 1,170 | 1,174 | 1,043 | 1,094 | 1,094 | -55 (-4.79%) | 151,100 |