Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2000 | HKD | 1.85 | 1.88 | 1.81 | 1.83 | 91.5 | +0.02 (+1.10%) | 407,200 |
25 Jan 2000 | HKD | 1.92 | 1.94 | 1.78 | 1.81 | 90.5 | -0.15 (-7.65%) | 556,800 |
24 Jan 2000 | HKD | 1.95 | 2.05 | 1.93 | 1.96 | 98 | +0.07 (+3.70%) | 1,901,600 |
21 Jan 2000 | HKD | 1.75 | 1.9 | 1.75 | 1.89 | 94.5 | +0.15 (+8.62%) | 832,000 |
20 Jan 2000 | HKD | 1.88 | 1.88 | 1.7 | 1.74 | 87 | -0.12 (-6.45%) | 1,157,600 |
19 Jan 2000 | HKD | 1.79 | 2.125 | 1.79 | 1.86 | 93 | +0.07 (+3.91%) | 3,412,000 |
18 Jan 2000 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 89.5 | 0.0 (0.0%) | 0 |
17 Jan 2000 | HKD | 1.6 | 1.8 | 1.6 | 1.79 | 89.5 | +0.2 (+12.58%) | 1,201,200 |
14 Jan 2000 | HKD | 1.63 | 1.71 | 1.53 | 1.59 | 79.5 | -0.01 (-0.63%) | 808,800 |
13 Jan 2000 | HKD | 1.7 | 1.74 | 1.59 | 1.6 | 80 | -0.07 (-4.19%) | 498,400 |
12 Jan 2000 | HKD | 1.64 | 1.75 | 1.61 | 1.67 | 83.5 | -0.01 (-0.60%) | 773,600 |
11 Jan 2000 | HKD | 1.8 | 1.85 | 1.67 | 1.68 | 84 | -0.09 (-5.08%) | 868,000 |
10 Jan 2000 | HKD | 1.8 | 1.88 | 1.75 | 1.77 | 88.5 | +0.01 (+0.57%) | 1,306,400 |
7 Jan 2000 | HKD | 1.75 | 1.77 | 1.73 | 1.76 | 88 | +0.06 (+3.53%) | 1,400,000 |
6 Jan 2000 | HKD | 1.73 | 1.96 | 1.59 | 1.7 | 85 | -0.03 (-1.73%) | 2,367,200 |
5 Jan 2000 | HKD | 1.75 | 1.84 | 1.57 | 1.73 | 86.5 | -0.09 (-4.95%) | 3,197,600 |
4 Jan 2000 | HKD | 1.42 | 1.84 | 1.38 | 1.82 | 91 | +0.4 (+28.17%) | 3,342,400 |
3 Jan 2000 | HKD | 1.25 | 1.48 | 1.25 | 1.42 | 71 | +0.17 (+13.60%) | 2,841,600 |
31 Dec 1999 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 62.5 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 1.04 | 1.28 | 1.01 | 1.25 | 62.5 | +0.21 (+20.19%) | 2,124,800 |
29 Dec 1999 | HKD | 1.18 | 1.26 | 0.99 | 1.04 | 52 | -0.12 (-10.34%) | 2,311,200 |
28 Dec 1999 | HKD | 0.84 | 1.17 | 0.83 | 1.16 | 58 | +0.34 (+41.46%) | 2,145,600 |
27 Dec 1999 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 41 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 41 | +0.03 (+3.80%) | 1,452,000 |
23 Dec 1999 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 39.5 | 0.0 (0.0%) | 454,400 |
22 Dec 1999 | HKD | 0.79 | 0.79 | 0.76 | 0.79 | 39.5 | 0.0 (0.0%) | 115,200 |
21 Dec 1999 | HKD | 0.78 | 0.8 | 0.76 | 0.79 | 39.5 | 0.0 (0.0%) | 218,400 |
20 Dec 1999 | HKD | 0.82 | 0.82 | 0.79 | 0.79 | 39.5 | 0.0 (0.0%) | 171,200 |
17 Dec 1999 | HKD | 0.77 | 0.83 | 0.77 | 0.79 | 39.5 | +0.05 (+6.76%) | 785,600 |
16 Dec 1999 | HKD | 0.72 | 0.76 | 0.72 | 0.74 | 37 | +0.01 (+1.37%) | 605,600 |