Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2000 | HKD | 4 | 4.075 | 4 | 4.025 | 3.3542 | -0.025 (-0.62%) | 960,000 |
19 Jul 2000 | HKD | 4.07 | 4.075 | 4 | 4.05 | 3.375 | 0.0 (0.0%) | 1,140,001 |
18 Jul 2000 | HKD | 4.1 | 4.1 | 4.05 | 4.05 | 3.375 | 0.0 (0.0%) | 1,076,400 |
17 Jul 2000 | HKD | 4.07 | 4.1 | 4.05 | 4.05 | 3.375 | -0.05 (-1.22%) | 1,132,801 |
14 Jul 2000 | HKD | 4.1 | 4.15 | 4.05 | 4.1 | 3.4167 | +0.05 (+1.23%) | 1,358,401 |
13 Jul 2000 | HKD | 4 | 4.075 | 4 | 4.05 | 3.375 | +0.025 (+0.62%) | 1,996,801 |
12 Jul 2000 | HKD | 3.875 | 4.05 | 3.875 | 4.025 | 3.3542 | +0.125 (+3.21%) | 1,814,401 |
11 Jul 2000 | HKD | 3.95 | 3.975 | 3.875 | 3.9 | 3.25 | -0.1 (-2.50%) | 672,000 |
10 Jul 2000 | HKD | 3.95 | 4.025 | 3.925 | 4 | 3.3333 | +0.05 (+1.27%) | 2,784,001 |
7 Jul 2000 | HKD | 3.85 | 3.95 | 3.85 | 3.95 | 3.2917 | +0.1 (+2.60%) | 2,517,601 |
6 Jul 2000 | HKD | 4.02 | 4.025 | 3.825 | 3.85 | 3.2083 | -0.175 (-4.35%) | 1,324,801 |
5 Jul 2000 | HKD | 4.1 | 4.1 | 3.975 | 4.025 | 3.3542 | -0.025 (-0.62%) | 1,468,801 |
4 Jul 2000 | HKD | 4.07 | 4.15 | 4.025 | 4.05 | 3.375 | +0.05 (+1.25%) | 1,190,401 |
3 Jul 2000 | HKD | 4 | 4.1 | 3.975 | 4 | 3.3333 | +0.025 (+0.63%) | 1,881,601 |
30 Jun 2000 | HKD | 3.95 | 4.1 | 3.875 | 3.975 | 3.3125 | +0.025 (+0.63%) | 2,628,001 |
29 Jun 2000 | HKD | 4.2 | 4.2 | 3.875 | 3.95 | 3.2917 | -0.2 (-4.82%) | 6,816,003 |
28 Jun 2000 | HKD | 4.15 | 4.4 | 4.025 | 4.15 | 3.4583 | -0.025 (-0.60%) | 6,304,803 |
27 Jun 2000 | HKD | 4.3 | 4.3 | 4.1 | 4.175 | 3.4792 | -0.05 (-1.18%) | 1,785,601 |
26 Jun 2000 | HKD | 4.22 | 4.25 | 4.175 | 4.225 | 3.5208 | +0.075 (+1.81%) | 693,600 |
23 Jun 2000 | HKD | 4.12 | 4.175 | 4.1 | 4.15 | 3.4583 | -0.05 (-1.19%) | 1,819,201 |
22 Jun 2000 | HKD | 4.35 | 4.35 | 4.15 | 4.2 | 3.5 | -0.1 (-2.33%) | 3,213,601 |
21 Jun 2000 | HKD | 4.3 | 4.3 | 4.275 | 4.3 | 3.5833 | +0.025 (+0.58%) | 1,317,601 |
20 Jun 2000 | HKD | 4.3 | 4.325 | 4.225 | 4.275 | 3.5625 | +0.075 (+1.79%) | 1,905,601 |
19 Jun 2000 | HKD | 4.25 | 4.325 | 4.15 | 4.2 | 3.5 | -0.1 (-2.33%) | 1,555,201 |
16 Jun 2000 | HKD | 4.32 | 4.4 | 4.3 | 4.3 | 3.5833 | -0.075 (-1.71%) | 1,783,201 |
15 Jun 2000 | HKD | 4.45 | 4.45 | 4.3 | 4.375 | 3.6458 | -0.025 (-0.57%) | 2,325,601 |
14 Jun 2000 | HKD | 4.5 | 4.5 | 4.3 | 4.4 | 3.6667 | -0.025 (-0.56%) | 4,958,402 |
13 Jun 2000 | HKD | 4.3 | 4.45 | 4.15 | 4.425 | 3.6875 | +0.075 (+1.72%) | 3,909,602 |
12 Jun 2000 | HKD | 4.05 | 4.4 | 4.05 | 4.35 | 3.625 | +0.3 (+7.41%) | 4,809,602 |
9 Jun 2000 | HKD | 4 | 4.075 | 4 | 4.05 | 3.375 | +0.05 (+1.25%) | 1,312,801 |