Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2000 | HKD | 3.8 | 3.85 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 57,000 |
30 Aug 2000 | HKD | 3.9 | 3.925 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 218,000 |
29 Aug 2000 | HKD | 3.9 | 3.9 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 174,000 |
28 Aug 2000 | HKD | 4.025 | 4.025 | 3.95 | 3.95 | 3.95 | +0.025 (+0.64%) | 51,000 |
25 Aug 2000 | HKD | 3.95 | 3.95 | 3.925 | 3.925 | 3.925 | 0.0 (0.0%) | 366,000 |
24 Aug 2000 | HKD | 3.925 | 3.975 | 3.925 | 3.925 | 3.925 | 0.0 (0.0%) | 255,000 |
23 Aug 2000 | HKD | 3.975 | 3.975 | 3.925 | 3.925 | 3.925 | -0.025 (-0.63%) | 103,000 |
22 Aug 2000 | HKD | 3.9 | 4 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 83,000 |
21 Aug 2000 | HKD | 4 | 4 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 152,000 |
18 Aug 2000 | HKD | 3.9 | 4 | 3.9 | 4 | 4 | +0.025 (+0.63%) | 14,000 |
17 Aug 2000 | HKD | 3.975 | 4 | 3.975 | 3.975 | 3.975 | 0.0 (0.0%) | 21,000 |
16 Aug 2000 | HKD | 3.9 | 4.025 | 3.9 | 3.975 | 3.975 | 0.0 (0.0%) | 128,000 |
15 Aug 2000 | HKD | 3.9 | 4 | 3.875 | 3.975 | 3.975 | +0.075 (+1.92%) | 105,000 |
14 Aug 2000 | HKD | 4 | 4 | 3.875 | 3.9 | 3.9 | -0.025 (-0.64%) | 61,000 |
11 Aug 2000 | HKD | 3.95 | 3.95 | 3.9 | 3.925 | 3.925 | +0.025 (+0.64%) | 56,000 |
10 Aug 2000 | HKD | 4 | 4 | 3.875 | 3.9 | 3.9 | -0.075 (-1.89%) | 363,000 |
9 Aug 2000 | HKD | 4.075 | 4.075 | 3.975 | 3.975 | 3.975 | -0.1 (-2.45%) | 137,000 |
8 Aug 2000 | HKD | 4 | 4.1 | 4 | 4.075 | 4.075 | -0.175 (-4.12%) | 65,000 |
7 Aug 2000 | HKD | 4.25 | 4.25 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 1,080,000 |
4 Aug 2000 | HKD | 4.25 | 4.25 | 4.175 | 4.2 | 4.2 | -0.075 (-1.75%) | 265,000 |
3 Aug 2000 | HKD | 4.25 | 4.275 | 4.2 | 4.275 | 4.275 | +0.05 (+1.18%) | 144,000 |
2 Aug 2000 | HKD | 4.3 | 4.375 | 4.225 | 4.225 | 4.225 | +0.025 (+0.60%) | 351,200 |
1 Aug 2000 | HKD | 4.2 | 4.225 | 4.15 | 4.2 | 4.2 | +0.1 (+2.44%) | 390,300 |
31 Jul 2000 | HKD | 4.1 | 4.125 | 4 | 4.1 | 4.1 | +0.025 (+0.61%) | 261,000 |
28 Jul 2000 | HKD | 4.15 | 4.3 | 4 | 4.075 | 4.075 | -0.025 (-0.61%) | 606,000 |
27 Jul 2000 | HKD | 4.4 | 4.4 | 4.075 | 4.1 | 4.1 | -0.25 (-5.75%) | 1,161,000 |
26 Jul 2000 | HKD | 3.9 | 4.4 | 3.9 | 4.35 | 4.35 | +0.55 (+14.47%) | 3,150,000 |
25 Jul 2000 | HKD | 3.825 | 3.9 | 3.7 | 3.8 | 3.8 | -0.025 (-0.65%) | 550,000 |
24 Jul 2000 | HKD | 3.825 | 3.925 | 3.825 | 3.825 | 3.825 | 0.0 (0.0%) | 433,000 |
21 Jul 2000 | HKD | 3.75 | 3.85 | 3.75 | 3.825 | 3.825 | +0.1 (+2.68%) | 850,000 |