Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2000 | HKD | 1.5 | 1.83 | 1.5 | 1.7 | 1.6445 | +0.23 (+15.65%) | 79,426,000 |
20 Jul 2000 | HKD | 1.31 | 1.5 | 1.3 | 1.47 | 1.422 | +0.16 (+12.21%) | 77,588,000 |
19 Jul 2000 | HKD | 1.18 | 1.32 | 1.15 | 1.31 | 1.2673 | +0.15 (+12.93%) | 39,930,000 |
18 Jul 2000 | HKD | 1.2 | 1.24 | 1.16 | 1.16 | 1.1221 | -0.04 (-3.33%) | 14,262,000 |
17 Jul 2000 | HKD | 1.28 | 1.3 | 1.2 | 1.2 | 1.1608 | -0.04 (-3.23%) | 6,110,000 |
14 Jul 2000 | HKD | 1.3 | 1.3 | 1.23 | 1.24 | 1.1995 | -0.02 (-1.59%) | 8,630,000 |
13 Jul 2000 | HKD | 1.3 | 1.38 | 1.22 | 1.26 | 1.2189 | -0.01 (-0.79%) | 42,630,000 |
12 Jul 2000 | HKD | 1.2 | 1.31 | 1.19 | 1.27 | 1.2286 | +0.08 (+6.72%) | 48,822,000 |
11 Jul 2000 | HKD | 1.18 | 1.21 | 1.14 | 1.19 | 1.1512 | +0.02 (+1.71%) | 17,814,000 |
10 Jul 2000 | HKD | 1.1 | 1.21 | 1.07 | 1.17 | 1.1318 | +0.09 (+8.33%) | 35,574,000 |
7 Jul 2000 | HKD | 1.06 | 1.14 | 1.06 | 1.08 | 1.0448 | +0.04 (+3.85%) | 17,224,000 |
6 Jul 2000 | HKD | 1.06 | 1.11 | 1.04 | 1.04 | 1.0061 | -0.03 (-2.80%) | 15,082,000 |
5 Jul 2000 | HKD | 1.1 | 1.15 | 1.07 | 1.07 | 1.0351 | -0.04 (-3.60%) | 39,350,000 |
4 Jul 2000 | HKD | 1.01 | 1.14 | 1 | 1.11 | 1.0738 | +0.11 (+11%) | 48,286,000 |
3 Jul 2000 | HKD | 1.04 | 1.05 | 1 | 1 | 0.9674 | -0.04 (-3.85%) | 10,614,000 |
30 Jun 2000 | HKD | 1.04 | 1.08 | 1.03 | 1.04 | 1.0061 | -0.02 (-1.89%) | 10,550,000 |
29 Jun 2000 | HKD | 1.1 | 1.13 | 1.03 | 1.06 | 1.0254 | -0.03 (-2.75%) | 20,756,000 |
28 Jun 2000 | HKD | 1.1 | 1.13 | 1.07 | 1.09 | 1.0544 | -0.01 (-0.91%) | 21,816,000 |
27 Jun 2000 | HKD | 1.16 | 1.2 | 1.07 | 1.1 | 1.0641 | -0.03 (-2.65%) | 36,790,000 |
26 Jun 2000 | HKD | 1.19 | 1.22 | 1.12 | 1.13 | 1.0931 | -0.05 (-4.24%) | 24,016,000 |
23 Jun 2000 | HKD | 1.21 | 1.31 | 1.18 | 1.18 | 1.1415 | -0.05 (-4.07%) | 88,908,000 |
22 Jun 2000 | HKD | 1.12 | 1.25 | 1.07 | 1.23 | 1.1899 | +0.11 (+9.82%) | 57,226,000 |
21 Jun 2000 | HKD | 1.01 | 1.14 | 1 | 1.12 | 1.0835 | +0.11 (+10.89%) | 62,948,000 |
20 Jun 2000 | HKD | 1.12 | 1.14 | 0.99 | 1.01 | 0.977 | -0.06 (-5.61%) | 45,428,000 |
19 Jun 2000 | HKD | 1.15 | 1.22 | 1.06 | 1.07 | 1.0351 | -0.06 (-5.31%) | 51,102,000 |
16 Jun 2000 | HKD | 0.88 | 1.22 | 0.87 | 1.13 | 1.0931 | +0.28 (+32.94%) | 143,258,200 |
15 Jun 2000 | HKD | 0.81 | 0.87 | 0.77 | 0.85 | 0.8223 | +0.05 (+6.25%) | 38,084,000 |
14 Jun 2000 | HKD | 0.73 | 0.81 | 0.72 | 0.8 | 0.7739 | +0.08 (+11.11%) | 25,300,000 |
13 Jun 2000 | HKD | 0.74 | 0.75 | 0.71 | 0.72 | 0.6965 | -0.03 (-4%) | 15,642,000 |
12 Jun 2000 | HKD | 0.68 | 0.75 | 0.68 | 0.75 | 0.7255 | +0.08 (+11.94%) | 20,476,000 |