Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2000 | HKD | 6.85 | 6.95 | 6.85 | 6.9 | 6.5666 | +0.15 (+2.22%) | 424,100 |
16 Mar 2000 | HKD | 6.85 | 6.9 | 6.75 | 6.75 | 6.4239 | -0.1 (-1.46%) | 369,000 |
15 Mar 2000 | HKD | 6.8 | 7 | 6.8 | 6.85 | 6.5191 | -0.15 (-2.14%) | 167,000 |
14 Mar 2000 | HKD | 7.2 | 7.2 | 7 | 7 | 6.6618 | -0.2 (-2.78%) | 52,200 |
13 Mar 2000 | HKD | 6.95 | 7.25 | 6.95 | 7.2 | 6.8522 | +0.25 (+3.60%) | 98,883 |
10 Mar 2000 | HKD | 7.1 | 7.2 | 6.95 | 6.95 | 6.6142 | -0.25 (-3.47%) | 326,000 |
9 Mar 2000 | HKD | 7.3 | 7.5 | 7.15 | 7.2 | 6.8522 | +0.1 (+1.41%) | 223,710 |
8 Mar 2000 | HKD | 6.95 | 7.15 | 6.9 | 7.1 | 6.757 | 0.0 (0.0%) | 296,000 |
7 Mar 2000 | HKD | 6.8 | 7.1 | 6.8 | 7.1 | 6.757 | +0.2 (+2.90%) | 319,000 |
6 Mar 2000 | HKD | 6.9 | 6.9 | 6.8 | 6.9 | 6.5666 | +0.1 (+1.47%) | 133,440 |
3 Mar 2000 | HKD | 6.7 | 6.85 | 6.7 | 6.8 | 6.4715 | -0.1 (-1.45%) | 55,764 |
2 Mar 2000 | HKD | 6.9 | 6.9 | 6.85 | 6.9 | 6.5666 | 0.0 (0.0%) | 69,429 |
1 Mar 2000 | HKD | 6.95 | 7 | 6.9 | 6.9 | 6.5666 | -0.1 (-1.43%) | 110,100 |
29 Feb 2000 | HKD | 6.85 | 7 | 6.85 | 7 | 6.6618 | +0.15 (+2.19%) | 109,000 |
28 Feb 2000 | HKD | 6.9 | 6.9 | 6.8 | 6.85 | 6.5191 | -0.05 (-0.72%) | 123,000 |
25 Feb 2000 | HKD | 6.9 | 6.95 | 6.9 | 6.9 | 6.5666 | -0.1 (-1.43%) | 191,000 |
24 Feb 2000 | HKD | 7.1 | 7.1 | 7 | 7 | 6.6618 | -0.1 (-1.41%) | 132,000 |
23 Feb 2000 | HKD | 7.15 | 7.2 | 7.1 | 7.1 | 6.757 | -0.05 (-0.70%) | 101,000 |
22 Feb 2000 | HKD | 6.85 | 7.15 | 6.75 | 7.15 | 6.8046 | +0.3 (+4.38%) | 210,000 |
21 Feb 2000 | HKD | 7 | 7 | 6.8 | 6.85 | 6.5191 | -0.15 (-2.14%) | 68,200 |
18 Feb 2000 | HKD | 7.25 | 7.3 | 7 | 7 | 6.6618 | -0.35 (-4.76%) | 205,000 |
17 Feb 2000 | HKD | 7.2 | 7.35 | 7.2 | 7.35 | 6.9949 | -0.05 (-0.68%) | 55,004 |
16 Feb 2000 | HKD | 7.2 | 7.4 | 7.2 | 7.4 | 7.0425 | +0.2 (+2.78%) | 234,460 |
15 Feb 2000 | HKD | 6.8 | 7.2 | 6.8 | 7.2 | 6.8522 | +0.5 (+7.46%) | 215,000 |
14 Feb 2000 | HKD | 6.85 | 6.85 | 6.7 | 6.7 | 6.3763 | -0.25 (-3.60%) | 237,000 |
11 Feb 2000 | HKD | 6.8 | 6.95 | 6.8 | 6.95 | 6.6142 | 0.0 (0.0%) | 258,000 |
10 Feb 2000 | HKD | 7 | 7.3 | 6.95 | 6.95 | 6.6142 | 0.0 (0.0%) | 153,000 |
9 Feb 2000 | HKD | 7.1 | 7.1 | 6.9 | 6.95 | 6.6142 | -0.1 (-1.42%) | 231,600 |
8 Feb 2000 | HKD | 7.2 | 7.25 | 7 | 7.05 | 6.7094 | -0.25 (-3.42%) | 105,000 |
7 Feb 2000 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 6.9473 | 0.0 (0.0%) | 0 |