Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2000 | HKD | 3.37 | 3.375 | 3.15 | 3.2 | 2.6667 | -0.175 (-5.19%) | 2,088,001 |
11 Oct 2000 | HKD | 3.4 | 3.4 | 3.35 | 3.375 | 2.8125 | -0.025 (-0.74%) | 619,200 |
10 Oct 2000 | HKD | 3.375 | 3.4 | 3.375 | 3.4 | 2.8333 | 0.0 (0.0%) | 201,600 |
9 Oct 2000 | HKD | 3.45 | 3.45 | 3.4 | 3.4 | 2.8333 | -0.075 (-2.16%) | 357,600 |
6 Oct 2000 | HKD | 3.475 | 3.475 | 3.475 | 3.475 | 2.8958 | 0.0 (0.0%) | 0 |
5 Oct 2000 | HKD | 3.45 | 3.525 | 3.45 | 3.475 | 2.8958 | +0.025 (+0.72%) | 1,291,201 |
4 Oct 2000 | HKD | 3.425 | 3.525 | 3.425 | 3.45 | 2.875 | +0.025 (+0.73%) | 1,317,601 |
3 Oct 2000 | HKD | 3.37 | 3.425 | 3.35 | 3.425 | 2.8542 | +0.025 (+0.74%) | 1,586,401 |
2 Oct 2000 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 2.8333 | 0.0 (0.0%) | 0 |
29 Sep 2000 | HKD | 3.4 | 3.45 | 3.35 | 3.4 | 2.8333 | +0.05 (+1.49%) | 1,017,600 |
28 Sep 2000 | HKD | 3.4 | 3.45 | 3.35 | 3.35 | 2.7917 | 0.0 (0.0%) | 1,132,801 |
27 Sep 2000 | HKD | 3.25 | 3.4 | 3.2 | 3.35 | 2.7917 | +0.05 (+1.52%) | 1,329,601 |
26 Sep 2000 | HKD | 3.3 | 3.4 | 3.3 | 3.3 | 2.75 | -0.075 (-2.22%) | 492,000 |
25 Sep 2000 | HKD | 3.15 | 3.45 | 3.15 | 3.375 | 2.8125 | +0.25 (+8%) | 916,800 |
22 Sep 2000 | HKD | 3.42 | 3.425 | 3.075 | 3.125 | 2.6042 | -0.375 (-10.71%) | 2,047,201 |
21 Sep 2000 | HKD | 3.55 | 3.55 | 3.425 | 3.5 | 2.9167 | -0.15 (-4.11%) | 789,240 |
20 Sep 2000 | HKD | 3.65 | 3.675 | 3.6 | 3.65 | 3.0417 | 0.0 (0.0%) | 967,200 |
19 Sep 2000 | HKD | 3.6 | 3.65 | 3.475 | 3.65 | 3.0417 | -0.05 (-1.35%) | 566,400 |
18 Sep 2000 | HKD | 3.7 | 3.7 | 3.65 | 3.7 | 3.0833 | -0.05 (-1.33%) | 585,600 |
15 Sep 2000 | HKD | 3.7 | 3.825 | 3.7 | 3.75 | 3.125 | +0.05 (+1.35%) | 408,000 |
14 Sep 2000 | HKD | 3.75 | 3.875 | 3.7 | 3.7 | 3.0833 | -0.15 (-3.90%) | 634,920 |
13 Sep 2000 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.2083 | 0.0 (0.0%) | 0 |
12 Sep 2000 | HKD | 3.87 | 3.875 | 3.8 | 3.85 | 3.2083 | -0.1 (-2.53%) | 220,800 |
11 Sep 2000 | HKD | 3.95 | 3.95 | 3.925 | 3.95 | 3.2917 | -0.025 (-0.63%) | 175,200 |
8 Sep 2000 | HKD | 4.02 | 4.025 | 3.975 | 3.975 | 3.3125 | -0.05 (-1.24%) | 136,800 |
7 Sep 2000 | HKD | 4.07 | 4.075 | 4 | 4.025 | 3.3542 | -0.075 (-1.83%) | 319,200 |
6 Sep 2000 | HKD | 4.07 | 4.1 | 4.05 | 4.1 | 3.4167 | 0.0 (0.0%) | 477,600 |
5 Sep 2000 | HKD | 4.1 | 4.125 | 4.075 | 4.1 | 3.4167 | -0.025 (-0.61%) | 254,400 |
4 Sep 2000 | HKD | 4.125 | 4.15 | 4.125 | 4.125 | 3.4375 | +0.05 (+1.23%) | 566,400 |
1 Sep 2000 | HKD | 4.075 | 4.1 | 4.075 | 4.075 | 3.3958 | 0.0 (0.0%) | 266,400 |