Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2001 | HKD | 5.9 | 6.1 | 5.9 | 6.1 | 5.8053 | +0.15 (+2.52%) | 429,000 |
21 Sep 2001 | HKD | 6.1 | 6.25 | 5.7 | 5.95 | 5.6625 | -0.35 (-5.56%) | 671,000 |
20 Sep 2001 | HKD | 6.5 | 6.55 | 6.25 | 6.3 | 5.9956 | -0.25 (-3.82%) | 120,000 |
19 Sep 2001 | HKD | 6.55 | 6.65 | 6.45 | 6.55 | 6.2336 | -0.05 (-0.76%) | 192,000 |
18 Sep 2001 | HKD | 6.75 | 6.75 | 6.55 | 6.6 | 6.2811 | -0.1 (-1.49%) | 281,000 |
17 Sep 2001 | HKD | 6.55 | 6.7 | 6.55 | 6.7 | 6.3763 | -0.2 (-2.90%) | 247,000 |
14 Sep 2001 | HKD | 6.9 | 6.95 | 6.8 | 6.9 | 6.5666 | +0.05 (+0.73%) | 135,000 |
13 Sep 2001 | HKD | 7 | 7.1 | 6.85 | 6.85 | 6.5191 | +0.1 (+1.48%) | 226,000 |
12 Sep 2001 | HKD | 7.35 | 7.35 | 6.65 | 6.75 | 6.4239 | -0.6 (-8.16%) | 296,000 |
11 Sep 2001 | HKD | 7.35 | 7.4 | 7.3 | 7.35 | 6.9949 | 0.0 (0.0%) | 157,000 |
10 Sep 2001 | HKD | 7.55 | 7.55 | 7.25 | 7.35 | 6.9949 | -0.3 (-3.92%) | 206,000 |
7 Sep 2001 | HKD | 8 | 8 | 7.65 | 7.65 | 7.2804 | -0.35 (-4.38%) | 171,000 |
6 Sep 2001 | HKD | 8.05 | 8.05 | 7.95 | 8 | 7.6135 | -0.25 (-3.03%) | 54,000 |
5 Sep 2001 | HKD | 8.2 | 8.25 | 8.2 | 8.25 | 7.8514 | +0.05 (+0.61%) | 157,100 |
4 Sep 2001 | HKD | 8.15 | 8.2 | 8.15 | 8.2 | 7.8038 | +0.1 (+1.23%) | 80,000 |
3 Sep 2001 | HKD | 8.2 | 8.2 | 8.05 | 8.1 | 7.7087 | -0.2 (-2.41%) | 127,000 |
31 Aug 2001 | HKD | 8.2 | 8.3 | 8.2 | 8.3 | 7.899 | +0.05 (+0.61%) | 65,000 |
30 Aug 2001 | HKD | 8.3 | 8.3 | 8.2 | 8.25 | 7.8514 | -0.1 (-1.20%) | 70,000 |
29 Aug 2001 | HKD | 8.3 | 8.35 | 8.3 | 8.35 | 7.9466 | +0.05 (+0.60%) | 58,000 |
28 Aug 2001 | HKD | 8.2 | 8.3 | 8.2 | 8.3 | 7.899 | 0.0 (0.0%) | 32,000 |
27 Aug 2001 | HKD | 8.35 | 8.35 | 8.3 | 8.3 | 7.899 | 0.0 (0.0%) | 36,000 |
24 Aug 2001 | HKD | 8.3 | 8.3 | 8.25 | 8.3 | 7.899 | 0.0 (0.0%) | 75,000 |
23 Aug 2001 | HKD | 8.3 | 8.4 | 8.3 | 8.3 | 7.899 | +0.05 (+0.61%) | 50,000 |
22 Aug 2001 | HKD | 8.2 | 8.35 | 8.2 | 8.25 | 7.8514 | +0.05 (+0.61%) | 117,000 |
21 Aug 2001 | HKD | 8.2 | 8.2 | 8.1 | 8.2 | 7.8038 | -0.05 (-0.61%) | 188,200 |
20 Aug 2001 | HKD | 8.3 | 8.3 | 8.2 | 8.25 | 7.8514 | -0.05 (-0.60%) | 85,000 |
17 Aug 2001 | HKD | 8.3 | 8.45 | 8.3 | 8.3 | 7.899 | -0.2 (-2.35%) | 125,000 |
16 Aug 2001 | HKD | 8.55 | 8.55 | 8.4 | 8.5 | 8.0894 | -0.1 (-1.16%) | 229,000 |
15 Aug 2001 | HKD | 8.6 | 8.6 | 8.5 | 8.6 | 8.1845 | -0.1 (-1.15%) | 163,000 |
14 Aug 2001 | HKD | 8.55 | 8.7 | 8.55 | 8.7 | 8.2797 | +0.15 (+1.75%) | 26,000 |