Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2015 | HKD | 1,283 | 1,344 | 1,283 | 1,317 | 1,317 | +58 (+4.61%) | 192,200 |
29 Sep 2015 | HKD | 1,264 | 1,287 | 1,248 | 1,259 | 1,259 | -32 (-2.48%) | 159,400 |
28 Sep 2015 | HKD | 1,293 | 1,320 | 1,273 | 1,291 | 1,291 | +9 (+0.70%) | 164,800 |
25 Sep 2015 | HKD | 1,255 | 1,285 | 1,243 | 1,282 | 1,282 | +32 (+2.56%) | 132,000 |
24 Sep 2015 | HKD | 1,291 | 1,313 | 1,243 | 1,250 | 1,250 | -75 (-5.66%) | 269,200 |
23 Sep 2015 | HKD | 1,325 | 1,325 | 1,325 | 1,325 | 1,325 | 0.0 (0.0%) | 0 |
22 Sep 2015 | HKD | 1,325 | 1,325 | 1,325 | 1,325 | 1,325 | 0.0 (0.0%) | 0 |
21 Sep 2015 | HKD | 1,325 | 1,325 | 1,325 | 1,325 | 1,325 | 0.0 (0.0%) | 0 |
18 Sep 2015 | HKD | 1,343 | 1,351 | 1,302 | 1,325 | 1,325 | -18 (-1.34%) | 167,600 |
17 Sep 2015 | HKD | 1,337 | 1,376 | 1,333 | 1,343 | 1,343 | +15 (+1.13%) | 93,000 |
16 Sep 2015 | HKD | 1,319 | 1,347 | 1,319 | 1,328 | 1,328 | +30 (+2.31%) | 67,500 |
15 Sep 2015 | HKD | 1,299 | 1,346 | 1,296 | 1,298 | 1,298 | +10 (+0.78%) | 102,200 |
14 Sep 2015 | HKD | 1,346 | 1,370 | 1,285 | 1,288 | 1,288 | -38 (-2.87%) | 108,200 |
11 Sep 2015 | HKD | 1,316 | 1,350 | 1,316 | 1,326 | 1,326 | -20 (-1.49%) | 187,700 |
10 Sep 2015 | HKD | 1,345 | 1,366 | 1,323 | 1,346 | 1,346 | -44 (-3.17%) | 75,800 |
9 Sep 2015 | HKD | 1,345 | 1,390 | 1,339 | 1,390 | 1,390 | +96 (+7.42%) | 114,200 |
8 Sep 2015 | HKD | 1,295 | 1,330 | 1,291 | 1,294 | 1,294 | +1 (+0.08%) | 70,100 |
7 Sep 2015 | HKD | 1,282 | 1,314 | 1,259 | 1,293 | 1,293 | +1 (+0.08%) | 81,200 |
4 Sep 2015 | HKD | 1,347 | 1,349 | 1,278 | 1,292 | 1,292 | -46 (-3.44%) | 138,500 |
3 Sep 2015 | HKD | 1,333 | 1,372 | 1,333 | 1,338 | 1,338 | +20 (+1.52%) | 99,500 |
2 Sep 2015 | HKD | 1,308 | 1,345 | 1,303 | 1,318 | 1,318 | -17 (-1.27%) | 120,800 |
1 Sep 2015 | HKD | 1,404 | 1,428 | 1,330 | 1,335 | 1,335 | -88 (-6.18%) | 225,300 |
31 Aug 2015 | HKD | 1,427 | 1,434 | 1,400 | 1,423 | 1,423 | -4 (-0.28%) | 107,100 |
28 Aug 2015 | HKD | 1,401 | 1,432 | 1,369 | 1,427 | 1,427 | +83 (+6.18%) | 112,200 |
27 Aug 2015 | HKD | 1,377 | 1,396 | 1,335 | 1,344 | 1,344 | -6 (-0.44%) | 152,400 |
26 Aug 2015 | HKD | 1,316 | 1,361 | 1,315 | 1,350 | 1,350 | +35 (+2.66%) | 153,400 |
25 Aug 2015 | HKD | 1,326 | 1,387 | 1,308 | 1,315 | 1,315 | -89 (-6.34%) | 178,300 |
24 Aug 2015 | HKD | 1,466 | 1,483 | 1,402 | 1,404 | 1,404 | -115 (-7.57%) | 124,100 |
21 Aug 2015 | HKD | 1,538 | 1,577 | 1,517 | 1,519 | 1,519 | -62 (-3.92%) | 108,700 |
20 Aug 2015 | HKD | 1,618 | 1,623 | 1,581 | 1,581 | 1,581 | -44 (-2.71%) | 77,000 |