Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2001 | HKD | 4.275 | 4.575 | 4.275 | 4.575 | 3.8125 | +0.275 (+6.40%) | 3,355,202 |
6 Dec 2001 | HKD | 4.55 | 4.55 | 4.275 | 4.3 | 3.5833 | -0.175 (-3.91%) | 1,698,001 |
5 Dec 2001 | HKD | 4.5 | 4.525 | 4.45 | 4.475 | 3.7292 | 0.0 (0.0%) | 2,301,601 |
4 Dec 2001 | HKD | 4.425 | 4.5 | 4.4 | 4.475 | 3.7292 | -0.075 (-1.65%) | 405,600 |
3 Dec 2001 | HKD | 4.55 | 4.55 | 4.525 | 4.55 | 3.7917 | +0.05 (+1.11%) | 585,600 |
30 Nov 2001 | HKD | 4.5 | 4.55 | 4.5 | 4.5 | 3.75 | 0.0 (0.0%) | 1,243,201 |
29 Nov 2001 | HKD | 4.325 | 4.5 | 4.325 | 4.5 | 3.75 | +0.175 (+4.05%) | 1,164,001 |
28 Nov 2001 | HKD | 4.25 | 4.375 | 4.25 | 4.325 | 3.6042 | -0.025 (-0.57%) | 1,082,400 |
27 Nov 2001 | HKD | 4.3 | 4.375 | 4.275 | 4.35 | 3.625 | +0.1 (+2.35%) | 760,800 |
26 Nov 2001 | HKD | 4.225 | 4.25 | 4.225 | 4.25 | 3.5417 | +0.05 (+1.19%) | 564,000 |
23 Nov 2001 | HKD | 4.2 | 4.225 | 4.2 | 4.2 | 3.5 | 0.0 (0.0%) | 295,200 |
22 Nov 2001 | HKD | 4.15 | 4.2 | 4.15 | 4.2 | 3.5 | +0.05 (+1.20%) | 748,800 |
21 Nov 2001 | HKD | 4.2 | 4.25 | 4.15 | 4.15 | 3.4583 | -0.1 (-2.35%) | 465,600 |
20 Nov 2001 | HKD | 4.1 | 4.25 | 4.1 | 4.25 | 3.5417 | +0.15 (+3.66%) | 1,118,401 |
19 Nov 2001 | HKD | 4.05 | 4.1 | 4.05 | 4.1 | 3.4167 | +0.075 (+1.86%) | 1,047,600 |
16 Nov 2001 | HKD | 4.05 | 4.075 | 4 | 4.025 | 3.3542 | -0.025 (-0.62%) | 321,600 |
15 Nov 2001 | HKD | 4 | 4.05 | 3.925 | 4.05 | 3.375 | +0.05 (+1.25%) | 333,600 |
14 Nov 2001 | HKD | 3.95 | 4 | 3.925 | 4 | 3.3333 | +0.125 (+3.23%) | 442,800 |
13 Nov 2001 | HKD | 3.875 | 3.925 | 3.8 | 3.875 | 3.2292 | 0.0 (0.0%) | 309,600 |
12 Nov 2001 | HKD | 3.85 | 3.9 | 3.85 | 3.875 | 3.2292 | +0.025 (+0.65%) | 400,800 |
9 Nov 2001 | HKD | 3.85 | 3.925 | 3.825 | 3.85 | 3.2083 | +0.05 (+1.32%) | 516,000 |
8 Nov 2001 | HKD | 3.775 | 3.825 | 3.75 | 3.8 | 3.1667 | +0.05 (+1.33%) | 595,200 |
7 Nov 2001 | HKD | 3.7 | 3.75 | 3.7 | 3.75 | 3.125 | +0.05 (+1.35%) | 43,200 |
6 Nov 2001 | HKD | 3.7 | 3.725 | 3.7 | 3.7 | 3.0833 | 0.0 (0.0%) | 256,800 |
5 Nov 2001 | HKD | 3.75 | 3.75 | 3.7 | 3.7 | 3.0833 | 0.0 (0.0%) | 720,000 |
2 Nov 2001 | HKD | 3.7 | 3.75 | 3.7 | 3.7 | 3.0833 | -0.025 (-0.67%) | 396,000 |
1 Nov 2001 | HKD | 3.8 | 3.8 | 3.7 | 3.725 | 3.1042 | +0.075 (+2.05%) | 357,600 |
31 Oct 2001 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.0417 | -0.15 (-3.95%) | 96,000 |
30 Oct 2001 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.1667 | 0.0 (0.0%) | 0 |
29 Oct 2001 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.1667 | 0.0 (0.0%) | 0 |