Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2000 | HKD | 1.6 | 1.62 | 1.51 | 1.52 | 1.52 | -0.06 (-3.80%) | 2,598,000 |
7 Mar 2000 | HKD | 1.63 | 1.63 | 1.5 | 1.58 | 1.58 | -0.02 (-1.25%) | 3,972,000 |
6 Mar 2000 | HKD | 1.63 | 1.67 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 2,487,000 |
3 Mar 2000 | HKD | 1.58 | 1.64 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 1,936,000 |
2 Mar 2000 | HKD | 1.67 | 1.67 | 1.55 | 1.58 | 1.58 | -0.05 (-3.07%) | 932,000 |
1 Mar 2000 | HKD | 1.67 | 1.69 | 1.51 | 1.63 | 1.63 | 0.0 (0.0%) | 1,254,000 |
29 Feb 2000 | HKD | 1.6 | 1.69 | 1.56 | 1.63 | 1.63 | +0.11 (+7.24%) | 2,046,000 |
28 Feb 2000 | HKD | 1.65 | 1.65 | 1.5 | 1.52 | 1.52 | -0.11 (-6.75%) | 2,180,000 |
25 Feb 2000 | HKD | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | -0.09 (-5.23%) | 1,444,000 |
24 Feb 2000 | HKD | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 2,540,000 |
23 Feb 2000 | HKD | 1.81 | 1.83 | 1.66 | 1.7 | 1.7 | -0.05 (-2.86%) | 2,334,000 |
22 Feb 2000 | HKD | 1.8 | 1.8 | 1.61 | 1.75 | 1.75 | +0.01 (+0.57%) | 2,206,000 |
21 Feb 2000 | HKD | 1.76 | 1.83 | 1.7 | 1.74 | 1.74 | -0.06 (-3.33%) | 4,230,000 |
18 Feb 2000 | HKD | 1.83 | 1.9 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 15,364,000 |
17 Feb 2000 | HKD | 1.5 | 1.8 | 1.5 | 1.8 | 1.8 | +0.29 (+19.21%) | 11,746,000 |
16 Feb 2000 | HKD | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | -0.05 (-3.21%) | 1,960,000 |
15 Feb 2000 | HKD | 1.68 | 1.68 | 1.51 | 1.56 | 1.56 | -0.08 (-4.88%) | 1,342,000 |
14 Feb 2000 | HKD | 1.7 | 1.7 | 1.6 | 1.64 | 1.64 | +0.01 (+0.61%) | 2,138,000 |
11 Feb 2000 | HKD | 1.68 | 1.68 | 1.57 | 1.63 | 1.63 | +0.02 (+1.24%) | 2,336,000 |
10 Feb 2000 | HKD | 1.56 | 1.63 | 1.5 | 1.61 | 1.61 | +0.01 (+0.63%) | 5,252,000 |
9 Feb 2000 | HKD | 1.59 | 1.62 | 1.5 | 1.6 | 1.6 | +0.01 (+0.63%) | 2,180,000 |
8 Feb 2000 | HKD | 1.6 | 1.63 | 1.57 | 1.59 | 1.59 | +0.04 (+2.58%) | 1,328,000 |
7 Feb 2000 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 1.6 | 1.6 | 1.51 | 1.55 | 1.55 | -0.02 (-1.27%) | 680,500 |
2 Feb 2000 | HKD | 1.55 | 1.59 | 1.51 | 1.57 | 1.57 | 0.0 (0.0%) | 2,150,000 |
1 Feb 2000 | HKD | 1.58 | 1.6 | 1.5 | 1.57 | 1.57 | +0.07 (+4.67%) | 2,462,000 |
31 Jan 2000 | HKD | 1.5 | 1.52 | 1.45 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,336,000 |
28 Jan 2000 | HKD | 1.61 | 1.63 | 1.49 | 1.53 | 1.53 | -0.12 (-7.27%) | 3,668,000 |
27 Jan 2000 | HKD | 1.72 | 1.77 | 1.62 | 1.65 | 1.65 | -0.1 (-5.71%) | 1,912,000 |