Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2000 | HKD | 0.3135 | 0.3135 | 0.3075 | 0.3135 | 0.26 | -0.006 (-1.91%) | 680,000 |
19 Oct 2000 | HKD | 0.3196 | 0.3196 | 0.3075 | 0.3196 | 0.265 | +0.006 (+1.95%) | 2,544,000 |
18 Oct 2000 | HKD | 0.3135 | 0.3256 | 0.3135 | 0.3135 | 0.26 | 0.0 (0.0%) | 550,000 |
17 Oct 2000 | HKD | 0.3256 | 0.3256 | 0.3135 | 0.3135 | 0.26 | -0.012 (-3.72%) | 738,000 |
16 Oct 2000 | HKD | 0.3256 | 0.3256 | 0.3256 | 0.3256 | 0.27 | 0.0 (0.0%) | 0 |
13 Oct 2000 | HKD | 0.3377 | 0.3377 | 0.3135 | 0.3256 | 0.27 | 0.0 (0.0%) | 1,412,000 |
12 Oct 2000 | HKD | 0.3256 | 0.3256 | 0.3256 | 0.3256 | 0.27 | -0.006 (-1.81%) | 250,000 |
11 Oct 2000 | HKD | 0.3316 | 0.3316 | 0.3316 | 0.3316 | 0.275 | 0.0 (0.0%) | 0 |
10 Oct 2000 | HKD | 0.3196 | 0.3377 | 0.3196 | 0.3316 | 0.275 | +0.006 (+1.84%) | 768,000 |
9 Oct 2000 | HKD | 0.3558 | 0.3558 | 0.3256 | 0.3256 | 0.27 | -0.03 (-8.49%) | 1,366,000 |
6 Oct 2000 | HKD | 0.3558 | 0.3558 | 0.3558 | 0.3558 | 0.295 | 0.0 (0.0%) | 0 |
5 Oct 2000 | HKD | 0.3558 | 0.3618 | 0.3558 | 0.3558 | 0.295 | 0.0 (0.0%) | 980,000 |
4 Oct 2000 | HKD | 0.3558 | 0.3738 | 0.3497 | 0.3558 | 0.295 | +0.018 (+5.36%) | 896,000 |
3 Oct 2000 | HKD | 0.3437 | 0.3497 | 0.3377 | 0.3377 | 0.28 | -0.006 (-1.75%) | 800,000 |
2 Oct 2000 | HKD | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.285 | 0.0 (0.0%) | 0 |
29 Sep 2000 | HKD | 0.3377 | 0.3558 | 0.3377 | 0.3437 | 0.285 | +0.006 (+1.78%) | 650,000 |
28 Sep 2000 | HKD | 0.3437 | 0.3437 | 0.3377 | 0.3377 | 0.28 | -0.024 (-6.66%) | 1,200,000 |
27 Sep 2000 | HKD | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3 | 0.0 (0.0%) | 0 |
26 Sep 2000 | HKD | 0.3799 | 0.3799 | 0.3558 | 0.3618 | 0.3 | -0.018 (-4.76%) | 416,000 |
25 Sep 2000 | HKD | 0.3799 | 0.3799 | 0.3738 | 0.3799 | 0.315 | -0.006 (-1.55%) | 1,154,000 |
22 Sep 2000 | HKD | 0.3799 | 0.3859 | 0.3799 | 0.3859 | 0.32 | -0.012 (-3.04%) | 180,000 |
21 Sep 2000 | HKD | 0.398 | 0.398 | 0.398 | 0.398 | 0.33 | -0.03 (-7.03%) | 100,000 |
20 Sep 2000 | HKD | 0.4341 | 0.4341 | 0.4281 | 0.4281 | 0.355 | +0.006 (+1.42%) | 110,000 |
19 Sep 2000 | HKD | 0.4221 | 0.4221 | 0.4221 | 0.4221 | 0.35 | 0.0 (0.0%) | 180,000 |
18 Sep 2000 | HKD | 0.4643 | 0.4643 | 0.4221 | 0.4221 | 0.35 | -0.042 (-9.09%) | 910,000 |
15 Sep 2000 | HKD | 0.4643 | 0.4643 | 0.4583 | 0.4643 | 0.385 | +0.012 (+2.68%) | 440,000 |
14 Sep 2000 | HKD | 0.4341 | 0.4703 | 0.4341 | 0.4522 | 0.375 | +0.006 (+1.34%) | 68,000 |
13 Sep 2000 | HKD | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0.37 | 0.0 (0.0%) | 0 |
12 Sep 2000 | HKD | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0.37 | -0.018 (-3.90%) | 150,000 |
11 Sep 2000 | HKD | 0.4643 | 0.4643 | 0.4643 | 0.4643 | 0.385 | -0.006 (-1.28%) | 100,000 |