Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2000 | HKD | 7 | 7.2 | 6.95 | 7 | 6.6618 | -0.1 (-1.41%) | 679,000 |
24 Jul 2000 | HKD | 7 | 7.15 | 7 | 7.1 | 6.757 | +0.2 (+2.90%) | 342,300 |
21 Jul 2000 | HKD | 7 | 7 | 6.85 | 6.9 | 6.5666 | +0.05 (+0.73%) | 1,088,000 |
20 Jul 2000 | HKD | 6.7 | 6.9 | 6.7 | 6.85 | 6.5191 | +0.2 (+3.01%) | 202,200 |
19 Jul 2000 | HKD | 6.75 | 6.75 | 6.65 | 6.65 | 6.3287 | -0.05 (-0.75%) | 95,000 |
18 Jul 2000 | HKD | 6.7 | 6.75 | 6.6 | 6.7 | 6.3763 | -0.1 (-1.47%) | 125,000 |
17 Jul 2000 | HKD | 6.85 | 6.85 | 6.75 | 6.8 | 6.4715 | 0.0 (0.0%) | 174,000 |
14 Jul 2000 | HKD | 6.8 | 7 | 6.7 | 6.8 | 6.4715 | +0.05 (+0.74%) | 347,100 |
13 Jul 2000 | HKD | 6.75 | 7 | 6.75 | 6.75 | 6.4239 | 0.0 (0.0%) | 690,000 |
12 Jul 2000 | HKD | 6.9 | 7.05 | 6.75 | 6.75 | 6.4239 | -0.15 (-2.17%) | 1,165,000 |
11 Jul 2000 | HKD | 6.7 | 6.95 | 6.7 | 6.9 | 6.5666 | +0.2 (+2.99%) | 663,100 |
10 Jul 2000 | HKD | 6.3 | 6.7 | 6.2 | 6.7 | 6.3763 | +0.5 (+8.06%) | 894,000 |
7 Jul 2000 | HKD | 6.2 | 6.2 | 6.15 | 6.2 | 5.9005 | +0.05 (+0.81%) | 111,000 |
6 Jul 2000 | HKD | 6.25 | 6.25 | 6.15 | 6.15 | 5.8529 | -0.05 (-0.81%) | 53,000 |
5 Jul 2000 | HKD | 6.2 | 6.25 | 6.15 | 6.2 | 5.9005 | +0.05 (+0.81%) | 113,600 |
4 Jul 2000 | HKD | 6.1 | 6.3 | 6.1 | 6.15 | 5.8529 | +0.05 (+0.82%) | 81,000 |
3 Jul 2000 | HKD | 6.2 | 6.2 | 6.1 | 6.1 | 5.8053 | +0.1 (+1.67%) | 42,000 |
30 Jun 2000 | HKD | 5.95 | 6.05 | 5.95 | 6 | 5.7101 | +0.05 (+0.84%) | 127,000 |
29 Jun 2000 | HKD | 6.05 | 6.05 | 5.9 | 5.95 | 5.6625 | -0.05 (-0.83%) | 433,000 |
28 Jun 2000 | HKD | 5.95 | 6.05 | 5.95 | 6 | 5.7101 | 0.0 (0.0%) | 208,500 |
27 Jun 2000 | HKD | 6.15 | 6.15 | 5.9 | 6 | 5.7101 | -0.15 (-2.44%) | 339,000 |
26 Jun 2000 | HKD | 6.05 | 6.15 | 6 | 6.15 | 5.8529 | +0.1 (+1.65%) | 21,672 |
23 Jun 2000 | HKD | 6.05 | 6.25 | 6.05 | 6.05 | 5.7577 | -0.1 (-1.63%) | 25,000 |
22 Jun 2000 | HKD | 6.2 | 6.2 | 6.15 | 6.15 | 5.8529 | -0.05 (-0.81%) | 40,000 |
21 Jun 2000 | HKD | 6.05 | 6.25 | 6.05 | 6.2 | 5.9005 | -0.05 (-0.80%) | 49,000 |
20 Jun 2000 | HKD | 6.35 | 6.35 | 6.2 | 6.25 | 5.9481 | -0.039 (-0.62%) | 94,108 |
19 Jun 2000 | HKD | 6.3 | 6.3 | 6.25 | 6.289 | 5.9852 | +0.089 (+1.44%) | 368,000 |
16 Jun 2000 | HKD | 6.1 | 6.25 | 6.1 | 6.2 | 5.9005 | +0.1 (+1.64%) | 480,000 |
15 Jun 2000 | HKD | 6.2 | 6.3 | 6.1 | 6.1 | 5.8053 | 0.0 (0.0%) | 336,500 |
14 Jun 2000 | HKD | 6.3 | 6.3 | 5.95 | 6.1 | 5.8053 | -0.2 (-3.17%) | 1,570,000 |