Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2000 | HKD | 1.71 | 1.76 | 1.67 | 1.75 | 1.6929 | +0.07 (+4.17%) | 18,640,000 |
1 Sep 2000 | HKD | 1.7 | 1.71 | 1.62 | 1.68 | 1.6252 | +0.01 (+0.60%) | 13,520,000 |
31 Aug 2000 | HKD | 1.7 | 1.74 | 1.65 | 1.67 | 1.6155 | +0.01 (+0.60%) | 8,900,000 |
30 Aug 2000 | HKD | 1.7 | 1.7 | 1.66 | 1.66 | 1.6058 | -0.02 (-1.19%) | 2,372,000 |
29 Aug 2000 | HKD | 1.65 | 1.75 | 1.65 | 1.68 | 1.6252 | 0.0 (0.0%) | 4,296,000 |
28 Aug 2000 | HKD | 1.66 | 1.69 | 1.6 | 1.68 | 1.6252 | -0.01 (-0.59%) | 4,584,000 |
25 Aug 2000 | HKD | 1.76 | 1.78 | 1.66 | 1.69 | 1.6349 | -0.06 (-3.43%) | 9,644,000 |
24 Aug 2000 | HKD | 1.74 | 1.81 | 1.73 | 1.75 | 1.6929 | 0.0 (0.0%) | 16,894,000 |
23 Aug 2000 | HKD | 1.89 | 1.89 | 1.74 | 1.75 | 1.6929 | -0.12 (-6.42%) | 13,406,000 |
22 Aug 2000 | HKD | 1.85 | 1.88 | 1.79 | 1.87 | 1.809 | +0.03 (+1.63%) | 8,614,000 |
21 Aug 2000 | HKD | 1.89 | 1.92 | 1.8 | 1.84 | 1.78 | -0.02 (-1.08%) | 18,956,000 |
18 Aug 2000 | HKD | 1.92 | 1.93 | 1.85 | 1.86 | 1.7993 | -0.04 (-2.11%) | 28,838,000 |
17 Aug 2000 | HKD | 1.75 | 1.91 | 1.75 | 1.9 | 1.838 | +0.13 (+7.34%) | 56,854,000 |
16 Aug 2000 | HKD | 1.81 | 1.83 | 1.75 | 1.77 | 1.7122 | -0.02 (-1.12%) | 12,632,000 |
15 Aug 2000 | HKD | 1.76 | 1.85 | 1.71 | 1.79 | 1.7316 | +0.07 (+4.07%) | 35,388,000 |
14 Aug 2000 | HKD | 1.77 | 1.81 | 1.72 | 1.72 | 1.6639 | -0.04 (-2.27%) | 9,800,000 |
11 Aug 2000 | HKD | 1.75 | 1.8 | 1.7 | 1.76 | 1.7026 | 0.0 (0.0%) | 25,168,000 |
10 Aug 2000 | HKD | 1.75 | 1.9 | 1.75 | 1.76 | 1.7026 | +0.03 (+1.73%) | 65,294,000 |
9 Aug 2000 | HKD | 1.72 | 1.75 | 1.59 | 1.73 | 1.6735 | +0.04 (+2.37%) | 19,984,000 |
8 Aug 2000 | HKD | 1.76 | 1.81 | 1.67 | 1.69 | 1.6349 | -0.06 (-3.43%) | 14,216,000 |
7 Aug 2000 | HKD | 1.74 | 1.78 | 1.71 | 1.75 | 1.6929 | +0.04 (+2.34%) | 9,202,000 |
4 Aug 2000 | HKD | 1.82 | 1.83 | 1.68 | 1.71 | 1.6542 | -0.09 (-5%) | 13,236,000 |
3 Aug 2000 | HKD | 1.74 | 1.87 | 1.74 | 1.8 | 1.7413 | +0.04 (+2.27%) | 16,554,000 |
2 Aug 2000 | HKD | 1.84 | 1.84 | 1.71 | 1.76 | 1.7026 | -0.07 (-3.83%) | 24,648,000 |
1 Aug 2000 | HKD | 1.6 | 1.88 | 1.59 | 1.83 | 1.7703 | +0.27 (+17.31%) | 66,260,000 |
31 Jul 2000 | HKD | 1.49 | 1.57 | 1.45 | 1.56 | 1.5091 | +0.06 (+4%) | 15,880,000 |
28 Jul 2000 | HKD | 1.59 | 1.61 | 1.46 | 1.5 | 1.4511 | -0.09 (-5.66%) | 13,158,000 |
27 Jul 2000 | HKD | 1.61 | 1.66 | 1.57 | 1.59 | 1.5381 | +0.01 (+0.63%) | 6,918,000 |
26 Jul 2000 | HKD | 1.6 | 1.72 | 1.53 | 1.58 | 1.5284 | -0.02 (-1.25%) | 17,342,000 |
25 Jul 2000 | HKD | 1.62 | 1.66 | 1.53 | 1.6 | 1.5478 | -0.03 (-1.84%) | 16,844,000 |