Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2001 | HKD | 3.57 | 3.6 | 3.5 | 3.55 | 2.9583 | -0.05 (-1.39%) | 621,600 |
4 Jan 2001 | HKD | 3.55 | 3.65 | 3.55 | 3.6 | 3 | +0.075 (+2.13%) | 1,408,801 |
3 Jan 2001 | HKD | 3.55 | 3.55 | 3.525 | 3.525 | 2.9375 | -0.025 (-0.70%) | 847,200 |
2 Jan 2001 | HKD | 3.62 | 3.625 | 3.525 | 3.55 | 2.9583 | -0.075 (-2.07%) | 876,000 |
1 Jan 2001 | HKD | 3.625 | 3.625 | 3.625 | 3.625 | 3.0208 | 0.0 (0.0%) | 0 |
29 Dec 2000 | HKD | 3.6 | 3.625 | 3.575 | 3.625 | 3.0208 | +0.1 (+2.84%) | 235,200 |
28 Dec 2000 | HKD | 3.45 | 3.55 | 3.35 | 3.525 | 2.9375 | +0.075 (+2.17%) | 547,200 |
27 Dec 2000 | HKD | 3.52 | 3.525 | 3.45 | 3.45 | 2.875 | -0.075 (-2.13%) | 837,600 |
26 Dec 2000 | HKD | 3.525 | 3.525 | 3.525 | 3.525 | 2.9375 | 0.0 (0.0%) | 0 |
25 Dec 2000 | HKD | 3.525 | 3.525 | 3.525 | 3.525 | 2.9375 | 0.0 (0.0%) | 0 |
22 Dec 2000 | HKD | 3.57 | 3.575 | 3.525 | 3.525 | 2.9375 | 0.0 (0.0%) | 669,600 |
21 Dec 2000 | HKD | 3.6 | 3.6 | 3.5 | 3.525 | 2.9375 | -0.1 (-2.76%) | 619,200 |
20 Dec 2000 | HKD | 3.65 | 3.65 | 3.525 | 3.625 | 3.0208 | -0.05 (-1.36%) | 679,200 |
19 Dec 2000 | HKD | 3.7 | 3.7 | 3.6 | 3.675 | 3.0625 | 0.0 (0.0%) | 1,087,200 |
18 Dec 2000 | HKD | 3.8 | 3.8 | 3.625 | 3.675 | 3.0625 | -0.15 (-3.92%) | 1,130,401 |
15 Dec 2000 | HKD | 3.8 | 3.825 | 3.8 | 3.825 | 3.1875 | -0.1 (-2.55%) | 396,000 |
14 Dec 2000 | HKD | 3.9 | 3.95 | 3.875 | 3.925 | 3.2708 | +0.05 (+1.29%) | 1,423,201 |
13 Dec 2000 | HKD | 3.92 | 3.925 | 3.85 | 3.875 | 3.2292 | -0.075 (-1.90%) | 516,000 |
12 Dec 2000 | HKD | 3.85 | 3.95 | 3.825 | 3.95 | 3.2917 | +0.1 (+2.60%) | 1,108,801 |
11 Dec 2000 | HKD | 3.9 | 3.9 | 3.8 | 3.85 | 3.2083 | 0.0 (0.0%) | 1,968,001 |
8 Dec 2000 | HKD | 3.8 | 3.875 | 3.8 | 3.85 | 3.2083 | +0.1 (+2.67%) | 2,647,201 |
7 Dec 2000 | HKD | 3.9 | 3.925 | 3.725 | 3.75 | 3.125 | -0.15 (-3.85%) | 2,270,401 |
6 Dec 2000 | HKD | 3.775 | 4 | 3.775 | 3.9 | 3.25 | +0.15 (+4%) | 1,600,801 |
5 Dec 2000 | HKD | 3.7 | 3.775 | 3.7 | 3.75 | 3.125 | +0.075 (+2.04%) | 513,600 |
4 Dec 2000 | HKD | 3.7 | 3.75 | 3.675 | 3.675 | 3.0625 | -0.025 (-0.68%) | 801,600 |
1 Dec 2000 | HKD | 3.6 | 3.725 | 3.575 | 3.7 | 3.0833 | +0.05 (+1.37%) | 604,800 |
30 Nov 2000 | HKD | 3.72 | 3.75 | 3.65 | 3.65 | 3.0417 | -0.1 (-2.67%) | 254,400 |
29 Nov 2000 | HKD | 3.7 | 3.75 | 3.65 | 3.75 | 3.125 | -0.05 (-1.32%) | 412,800 |
28 Nov 2000 | HKD | 3.8 | 3.85 | 3.8 | 3.8 | 3.1667 | -0.05 (-1.30%) | 619,200 |
27 Nov 2000 | HKD | 3.8 | 3.85 | 3.8 | 3.85 | 3.2083 | +0.075 (+1.99%) | 194,400 |