Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2016 | HKD | 1,167 | 1,175 | 1,144 | 1,149 | 1,149 | -23 (-1.96%) | 81,100 |
26 Apr 2016 | HKD | 1,190 | 1,190 | 1,157 | 1,172 | 1,172 | -19 (-1.60%) | 106,500 |
25 Apr 2016 | HKD | 1,159 | 1,191 | 1,153 | 1,191 | 1,191 | +41 (+3.57%) | 163,500 |
22 Apr 2016 | HKD | 1,124 | 1,153 | 1,114 | 1,150 | 1,150 | +16 (+1.41%) | 123,900 |
21 Apr 2016 | HKD | 1,122 | 1,137 | 1,117 | 1,134 | 1,134 | +46 (+4.23%) | 119,500 |
20 Apr 2016 | HKD | 1,096 | 1,112 | 1,082 | 1,088 | 1,088 | 0.0 (0.0%) | 148,000 |
19 Apr 2016 | HKD | 1,063 | 1,093 | 1,054 | 1,088 | 1,088 | +64 (+6.25%) | 103,100 |
18 Apr 2016 | HKD | 1,022 | 1,053 | 1,022 | 1,024 | 1,024 | -47 (-4.39%) | 123,100 |
15 Apr 2016 | HKD | 1,086 | 1,095 | 1,066 | 1,071 | 1,071 | -19 (-1.74%) | 131,700 |
14 Apr 2016 | HKD | 1,064 | 1,093 | 1,051 | 1,090 | 1,090 | +42 (+4.01%) | 131,400 |
13 Apr 2016 | HKD | 1,018 | 1,052 | 1,018 | 1,048 | 1,048 | +43 (+4.28%) | 94,100 |
12 Apr 2016 | HKD | 982 | 1,018 | 978 | 1,005 | 1,005 | +23 (+2.34%) | 126,200 |
11 Apr 2016 | HKD | 1,008 | 1,008 | 965 | 982 | 982 | -33 (-3.25%) | 117,000 |
8 Apr 2016 | HKD | 964 | 1,032 | 957 | 1,015 | 1,015 | +26 (+2.63%) | 187,700 |
7 Apr 2016 | HKD | 996 | 1,005 | 979 | 989 | 989 | -7 (-0.70%) | 116,700 |
6 Apr 2016 | HKD | 1,003 | 1,013 | 982 | 996 | 996 | -5 (-0.50%) | 152,900 |
5 Apr 2016 | HKD | 1,040 | 1,040 | 998 | 1,001 | 1,001 | -47 (-4.48%) | 132,700 |
4 Apr 2016 | HKD | 1,060 | 1,071 | 1,036 | 1,048 | 1,048 | -7 (-0.66%) | 160,700 |
1 Apr 2016 | HKD | 1,131 | 1,138 | 1,051 | 1,055 | 1,055 | -78 (-6.88%) | 186,800 |
31 Mar 2016 | HKD | 1,164 | 1,174 | 1,129 | 1,133 | 1,133 | -24 (-2.07%) | 128,800 |
30 Mar 2016 | HKD | 1,175 | 1,184 | 1,155 | 1,157 | 1,157 | -24 (-2.03%) | 105,300 |
29 Mar 2016 | HKD | 1,167 | 1,190 | 1,165 | 1,181 | 1,181 | +8 (+0.68%) | 153,900 |
28 Mar 2016 | HKD | 1,150 | 1,173 | 1,141 | 1,173 | 1,173 | +29 (+2.53%) | 130,500 |
25 Mar 2016 | HKD | 1,126 | 1,146 | 1,120 | 1,144 | 1,144 | +18 (+1.60%) | 88,700 |
24 Mar 2016 | HKD | 1,141 | 1,154 | 1,120 | 1,126 | 1,126 | -23 (-2.00%) | 113,800 |
23 Mar 2016 | HKD | 1,147 | 1,171 | 1,147 | 1,149 | 1,149 | +3 (+0.26%) | 102,400 |
22 Mar 2016 | HKD | 1,129 | 1,169 | 1,119 | 1,146 | 1,146 | +37 (+3.34%) | 155,200 |
21 Mar 2016 | HKD | 1,109 | 1,109 | 1,109 | 1,109 | 1,109 | 0.0 (0.0%) | 0 |
18 Mar 2016 | HKD | 1,119 | 1,149 | 1,089 | 1,109 | 1,109 | -25 (-2.20%) | 178,600 |
17 Mar 2016 | HKD | 1,144 | 1,179 | 1,120 | 1,134 | 1,134 | -1 (-0.09%) | 106,100 |