Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2001 | HKD | 3.55 | 3.55 | 3.275 | 3.325 | 0.6927 | -0.125 (-3.62%) | 10,195,205 |
21 Jun 2001 | HKD | 3.17 | 3.45 | 3.15 | 3.45 | 0.7188 | +0.3 (+9.52%) | 8,803,204 |
20 Jun 2001 | HKD | 3.05 | 3.175 | 3.05 | 3.15 | 0.6562 | +0.1 (+3.28%) | 5,462,402 |
19 Jun 2001 | HKD | 3.17 | 3.2 | 2.95 | 3.05 | 0.6354 | -0.125 (-3.94%) | 8,515,204 |
18 Jun 2001 | HKD | 3.05 | 3.35 | 3.025 | 3.175 | 0.6615 | +0.125 (+4.10%) | 13,776,006 |
15 Jun 2001 | HKD | 2.3 | 3.15 | 2.3 | 3.05 | 0.6354 | +0.55 (+22.00%) | 27,993,613 |
14 Jun 2001 | HKD | 3.22 | 3.3 | 2.5 | 2.5 | 0.5208 | -0.725 (-22.48%) | 26,016,012 |
13 Jun 2001 | HKD | 3.55 | 3.575 | 3 | 3.225 | 0.6719 | -0.3 (-8.51%) | 11,894,405 |
12 Jun 2001 | HKD | 3.75 | 3.75 | 3.525 | 3.525 | 0.7344 | -0.15 (-4.08%) | 7,228,803 |
11 Jun 2001 | HKD | 4.05 | 4.05 | 3.6 | 3.675 | 0.7656 | -0.175 (-4.55%) | 15,388,807 |
8 Jun 2001 | HKD | 3.8 | 3.975 | 3.7 | 3.85 | 0.8021 | +0.25 (+6.94%) | 12,796,806 |
7 Jun 2001 | HKD | 3.5 | 3.75 | 3.5 | 3.6 | 0.75 | +0.05 (+1.41%) | 8,083,204 |
6 Jun 2001 | HKD | 3.85 | 3.9 | 3.5 | 3.55 | 0.7396 | -0.3 (-7.79%) | 17,740,808 |
5 Jun 2001 | HKD | 4.05 | 4.05 | 3.8 | 3.85 | 0.8021 | -0.025 (-0.65%) | 11,827,205 |
4 Jun 2001 | HKD | 3.8 | 4.15 | 3.8 | 3.875 | 0.8073 | +0.025 (+0.65%) | 22,348,810 |
1 Jun 2001 | HKD | 4 | 4.125 | 3.825 | 3.85 | 0.8021 | -0.15 (-3.75%) | 12,201,606 |
31 May 2001 | HKD | 4.1 | 4.425 | 4 | 4 | 0.8333 | -0.1 (-2.44%) | 21,792,010 |
30 May 2001 | HKD | 4.02 | 4.3 | 3.7 | 4.1 | 0.8542 | -0.1 (-2.38%) | 33,504,015 |
29 May 2001 | HKD | 4.65 | 4.9 | 4.05 | 4.2 | 0.875 | -0.225 (-5.08%) | 36,681,617 |
28 May 2001 | HKD | 3.55 | 4.5 | 3.55 | 4.425 | 0.9219 | +1.075 (+32.09%) | 32,880,015 |
25 May 2001 | HKD | 3.05 | 3.45 | 3 | 3.35 | 0.6979 | +0.375 (+12.61%) | 19,238,409 |
24 May 2001 | HKD | 2.95 | 3.025 | 2.95 | 2.975 | 0.6198 | +0.025 (+0.85%) | 6,163,203 |
23 May 2001 | HKD | 2.75 | 3.075 | 2.75 | 2.95 | 0.6146 | +0.2 (+7.27%) | 26,409,612 |
22 May 2001 | HKD | 2.95 | 2.975 | 2.75 | 2.75 | 0.5729 | -0.15 (-5.17%) | 14,630,407 |
21 May 2001 | HKD | 2.8 | 2.975 | 2.775 | 2.9 | 0.6042 | +0.15 (+5.45%) | 20,928,009 |
18 May 2001 | HKD | 2.65 | 2.85 | 2.425 | 2.75 | 0.5729 | +0.25 (+10%) | 49,430,422 |
17 May 2001 | HKD | 2.42 | 2.55 | 2.4 | 2.5 | 0.5208 | +0.075 (+3.09%) | 6,998,403 |
16 May 2001 | HKD | 2.4 | 2.5 | 2.325 | 2.425 | 0.5052 | +0.175 (+7.78%) | 12,787,206 |
15 May 2001 | HKD | 2.17 | 2.25 | 2.1 | 2.25 | 0.4688 | +0.1 (+4.65%) | 9,686,404 |
14 May 2001 | HKD | 2.1 | 2.225 | 2.05 | 2.15 | 0.4479 | +0.05 (+2.38%) | 7,305,603 |