Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2015 | HKD | 1,630 | 1,654 | 1,571 | 1,571 | 1,571 | -74 (-4.50%) | 93,300 |
7 Jul 2015 | HKD | 1,648 | 1,663 | 1,636 | 1,645 | 1,645 | +23 (+1.42%) | 64,400 |
6 Jul 2015 | HKD | 1,647 | 1,647 | 1,611 | 1,622 | 1,622 | -53 (-3.16%) | 91,800 |
3 Jul 2015 | HKD | 1,689 | 1,700 | 1,669 | 1,675 | 1,675 | -14 (-0.83%) | 63,100 |
2 Jul 2015 | HKD | 1,675 | 1,690 | 1,661 | 1,689 | 1,689 | +28 (+1.69%) | 74,500 |
1 Jul 2015 | HKD | 1,675 | 1,681 | 1,656 | 1,661 | 1,661 | -15 (-0.89%) | 47,500 |
30 Jun 2015 | HKD | 1,666 | 1,681 | 1,660 | 1,676 | 1,676 | +19 (+1.15%) | 162,400 |
29 Jun 2015 | HKD | 1,669 | 1,680 | 1,657 | 1,657 | 1,657 | -57 (-3.33%) | 109,300 |
26 Jun 2015 | HKD | 1,713 | 1,753 | 1,709 | 1,714 | 1,714 | +5 (+0.29%) | 152,200 |
25 Jun 2015 | HKD | 1,738 | 1,738 | 1,705 | 1,709 | 1,709 | -35 (-2.01%) | 49,700 |
24 Jun 2015 | HKD | 1,747 | 1,759 | 1,734 | 1,744 | 1,744 | +9 (+0.52%) | 134,100 |
23 Jun 2015 | HKD | 1,730 | 1,745 | 1,722 | 1,735 | 1,735 | +20 (+1.17%) | 117,700 |
22 Jun 2015 | HKD | 1,687 | 1,718 | 1,678 | 1,715 | 1,715 | +22 (+1.30%) | 81,200 |
19 Jun 2015 | HKD | 1,672 | 1,697 | 1,665 | 1,693 | 1,693 | +40 (+2.42%) | 143,200 |
18 Jun 2015 | HKD | 1,662 | 1,669 | 1,643 | 1,653 | 1,653 | -11 (-0.66%) | 98,900 |
17 Jun 2015 | HKD | 1,677 | 1,682 | 1,654 | 1,664 | 1,664 | -16 (-0.95%) | 61,400 |
16 Jun 2015 | HKD | 1,699 | 1,699 | 1,671 | 1,680 | 1,680 | -18 (-1.06%) | 80,000 |
15 Jun 2015 | HKD | 1,718 | 1,718 | 1,689 | 1,698 | 1,698 | -30 (-1.74%) | 68,900 |
12 Jun 2015 | HKD | 1,750 | 1,750 | 1,717 | 1,728 | 1,728 | +4 (+0.23%) | 244,600 |
11 Jun 2015 | HKD | 1,706 | 1,740 | 1,706 | 1,724 | 1,724 | +29 (+1.71%) | 84,700 |
10 Jun 2015 | HKD | 1,698 | 1,720 | 1,691 | 1,695 | 1,695 | -3 (-0.18%) | 105,700 |
9 Jun 2015 | HKD | 1,731 | 1,733 | 1,694 | 1,698 | 1,698 | -53 (-3.03%) | 0 |
8 Jun 2015 | HKD | 1,745 | 1,772 | 1,716 | 1,751 | 1,751 | -3 (-0.17%) | 0 |
5 Jun 2015 | HKD | 1,726 | 1,756 | 1,714 | 1,754 | 1,754 | +19 (+1.10%) | 138,500 |
4 Jun 2015 | HKD | 1,723 | 1,738 | 1,711 | 1,735 | 1,735 | +11 (+0.64%) | 95,000 |
3 Jun 2015 | HKD | 1,725 | 1,743 | 1,715 | 1,724 | 1,724 | -15 (-0.86%) | 104,700 |
2 Jun 2015 | HKD | 1,759 | 1,769 | 1,734 | 1,739 | 1,739 | -20 (-1.14%) | 108,000 |
1 Jun 2015 | HKD | 1,730 | 1,770 | 1,728 | 1,759 | 1,759 | +19 (+1.09%) | 116,300 |
29 May 2015 | HKD | 1,761 | 1,769 | 1,733 | 1,740 | 1,740 | -21 (-1.19%) | 93,100 |
28 May 2015 | HKD | 1,757 | 1,773 | 1,742 | 1,761 | 1,761 | +17 (+0.97%) | 117,300 |