Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2000 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.7932 | -0.02 (-2.38%) | 5,642,000 |
31 Jan 2000 | HKD | 0.83 | 0.84 | 0.81 | 0.84 | 0.8126 | 0.0 (0.0%) | 2,940,000 |
28 Jan 2000 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 0.8126 | +0.01 (+1.20%) | 6,546,000 |
27 Jan 2000 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.8029 | -0.03 (-3.49%) | 2,632,000 |
26 Jan 2000 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 0.8319 | -0.01 (-1.15%) | 4,516,000 |
25 Jan 2000 | HKD | 0.87 | 0.9 | 0.84 | 0.87 | 0.8416 | -0.01 (-1.14%) | 14,456,000 |
24 Jan 2000 | HKD | 0.83 | 0.89 | 0.82 | 0.88 | 0.8513 | +0.06 (+7.32%) | 8,622,000 |
21 Jan 2000 | HKD | 0.84 | 0.84 | 0.8 | 0.82 | 0.7932 | -0.02 (-2.38%) | 5,030,000 |
20 Jan 2000 | HKD | 0.85 | 0.87 | 0.82 | 0.84 | 0.8126 | -0.01 (-1.18%) | 4,802,000 |
19 Jan 2000 | HKD | 0.88 | 0.88 | 0.85 | 0.85 | 0.8223 | -0.02 (-2.30%) | 6,174,000 |
18 Jan 2000 | HKD | 0.83 | 0.87 | 0.82 | 0.87 | 0.8416 | +0.04 (+4.82%) | 5,304,000 |
17 Jan 2000 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.8029 | -0.01 (-1.19%) | 3,366,000 |
14 Jan 2000 | HKD | 0.82 | 0.85 | 0.81 | 0.84 | 0.8126 | +0.03 (+3.70%) | 6,086,000 |
13 Jan 2000 | HKD | 0.85 | 0.85 | 0.81 | 0.81 | 0.7836 | -0.04 (-4.71%) | 9,560,000 |
12 Jan 2000 | HKD | 0.88 | 0.88 | 0.85 | 0.85 | 0.8223 | -0.02 (-2.30%) | 1,424,000 |
11 Jan 2000 | HKD | 0.88 | 0.88 | 0.85 | 0.87 | 0.8416 | -0.01 (-1.14%) | 3,068,000 |
10 Jan 2000 | HKD | 0.9 | 0.91 | 0.87 | 0.88 | 0.8513 | +0.02 (+2.33%) | 8,276,000 |
7 Jan 2000 | HKD | 0.82 | 0.89 | 0.82 | 0.86 | 0.8319 | +0.05 (+6.17%) | 5,786,000 |
6 Jan 2000 | HKD | 0.85 | 0.87 | 0.8 | 0.81 | 0.7836 | -0.04 (-4.71%) | 7,030,000 |
5 Jan 2000 | HKD | 0.9 | 0.9 | 0.84 | 0.85 | 0.8223 | -0.07 (-7.61%) | 5,408,000 |
4 Jan 2000 | HKD | 0.88 | 0.95 | 0.86 | 0.92 | 0.89 | +0.03 (+3.37%) | 8,992,000 |
3 Jan 2000 | HKD | 0.89 | 0.9 | 0.88 | 0.89 | 0.861 | 0.0 (0.0%) | 3,486,000 |
31 Dec 1999 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.861 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 0.88 | 0.9 | 0.88 | 0.89 | 0.861 | +0.01 (+1.14%) | 2,254,000 |
29 Dec 1999 | HKD | 0.92 | 0.92 | 0.86 | 0.88 | 0.8513 | -0.02 (-2.22%) | 2,918,000 |
28 Dec 1999 | HKD | 0.88 | 0.9 | 0.85 | 0.9 | 0.8706 | +0.03 (+3.45%) | 3,650,000 |
27 Dec 1999 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.8416 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 0.9 | 0.9 | 0.86 | 0.87 | 0.8416 | 0.0 (0.0%) | 1,950,000 |
23 Dec 1999 | HKD | 0.89 | 0.9 | 0.86 | 0.87 | 0.8416 | -0.01 (-1.14%) | 3,598,000 |
22 Dec 1999 | HKD | 0.9 | 0.91 | 0.88 | 0.88 | 0.8513 | -0.02 (-2.22%) | 2,648,000 |