Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2000 | HKD | 1.14 | 1.21 | 1.14 | 1.2 | 1.2 | +0.05 (+4.35%) | 17,008,000 |
30 May 2000 | HKD | 1.14 | 1.15 | 1.09 | 1.15 | 1.15 | +0.05 (+4.55%) | 1,766,000 |
29 May 2000 | HKD | 1.08 | 1.1 | 1 | 1.1 | 1.1 | +0.05 (+4.76%) | 2,350,000 |
26 May 2000 | HKD | 0.99 | 1.05 | 0.98 | 1.05 | 1.05 | +0.04 (+3.96%) | 4,470,000 |
25 May 2000 | HKD | 1.09 | 1.15 | 0.99 | 1.01 | 1.01 | -0.08 (-7.34%) | 3,874,000 |
24 May 2000 | HKD | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -0.06 (-5.22%) | 2,472,000 |
23 May 2000 | HKD | 1.1 | 1.22 | 1.07 | 1.15 | 1.15 | -0.03 (-2.54%) | 2,184,000 |
22 May 2000 | HKD | 1.2 | 1.22 | 1.15 | 1.18 | 1.18 | -0.04 (-3.28%) | 1,660,000 |
19 May 2000 | HKD | 1.25 | 1.25 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,576,000 |
18 May 2000 | HKD | 1.26 | 1.28 | 1.2 | 1.25 | 1.25 | +0.01 (+0.81%) | 2,278,000 |
17 May 2000 | HKD | 1.34 | 1.34 | 1.21 | 1.24 | 1.24 | -0.06 (-4.62%) | 5,052,000 |
16 May 2000 | HKD | 1.3 | 1.3 | 1.18 | 1.3 | 1.3 | +0.04 (+3.17%) | 3,130,000 |
15 May 2000 | HKD | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 3,028,000 |
12 May 2000 | HKD | 1.24 | 1.28 | 1.2 | 1.24 | 1.24 | -0.04 (-3.13%) | 2,140,000 |
11 May 2000 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
10 May 2000 | HKD | 1.29 | 1.3 | 1.24 | 1.28 | 1.28 | +0.01 (+0.79%) | 3,120,000 |
9 May 2000 | HKD | 1.28 | 1.29 | 1.17 | 1.27 | 1.27 | +0.02 (+1.60%) | 3,268,000 |
8 May 2000 | HKD | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 3,628,000 |
5 May 2000 | HKD | 1.2 | 1.3 | 1.15 | 1.22 | 1.22 | +0.02 (+1.67%) | 4,010,000 |
4 May 2000 | HKD | 1.15 | 1.24 | 1.11 | 1.2 | 1.2 | +0.08 (+7.14%) | 2,788,000 |
3 May 2000 | HKD | 1.09 | 1.16 | 1.06 | 1.12 | 1.12 | +0.04 (+3.70%) | 3,118,000 |
2 May 2000 | HKD | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -0.04 (-3.57%) | 852,000 |
1 May 2000 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
28 Apr 2000 | HKD | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | +0.07 (+6.67%) | 1,860,000 |
27 Apr 2000 | HKD | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 578,000 |
26 Apr 2000 | HKD | 1.13 | 1.13 | 1.03 | 1.03 | 1.03 | -0.06 (-5.50%) | 588,000 |
25 Apr 2000 | HKD | 1.1 | 1.1 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 890,000 |
24 Apr 2000 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
21 Apr 2000 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
20 Apr 2000 | HKD | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 1,144,000 |