Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2001 | HKD | 8.6 | 8.6 | 8.05 | 8.15 | 4.075 | -0.45 (-5.23%) | 2,439,000 |
19 Sep 2001 | HKD | 8 | 8.6 | 8 | 8.6 | 4.3 | +0.4 (+4.88%) | 809,000 |
18 Sep 2001 | HKD | 7.6 | 8.2 | 7.6 | 8.2 | 4.1 | +0.7 (+9.33%) | 3,404,000 |
17 Sep 2001 | HKD | 7.4 | 7.55 | 7.4 | 7.5 | 3.75 | -0.05 (-0.66%) | 1,057,000 |
14 Sep 2001 | HKD | 7.7 | 7.7 | 7.5 | 7.55 | 3.775 | 0.0 (0.0%) | 1,439,000 |
13 Sep 2001 | HKD | 7.3 | 7.6 | 7.3 | 7.55 | 3.775 | +0.25 (+3.42%) | 258,000 |
12 Sep 2001 | HKD | 7.5 | 7.5 | 7.05 | 7.3 | 3.65 | -0.5 (-6.41%) | 959,000 |
11 Sep 2001 | HKD | 7.4 | 7.85 | 7.4 | 7.8 | 3.9 | +0.45 (+6.12%) | 1,753,000 |
10 Sep 2001 | HKD | 7.1 | 7.35 | 7.1 | 7.35 | 3.675 | +0.15 (+2.08%) | 1,132,400 |
7 Sep 2001 | HKD | 7.3 | 7.3 | 6.9 | 7.2 | 3.6 | -0.1 (-1.37%) | 6,435,000 |
6 Sep 2001 | HKD | 7.6 | 7.6 | 7.2 | 7.3 | 3.65 | -0.3 (-3.95%) | 3,926,000 |
5 Sep 2001 | HKD | 7.9 | 7.9 | 7.5 | 7.6 | 3.8 | -0.25 (-3.18%) | 3,542,000 |
4 Sep 2001 | HKD | 8 | 8 | 7.65 | 7.85 | 3.925 | -0.2 (-2.48%) | 5,951,800 |
3 Sep 2001 | HKD | 8.25 | 8.25 | 8.05 | 8.05 | 4.025 | -0.35 (-4.17%) | 1,328,000 |
31 Aug 2001 | HKD | 8.5 | 8.5 | 8.4 | 8.4 | 4.2 | -0.2 (-2.33%) | 786,000 |
30 Aug 2001 | HKD | 8.6 | 8.6 | 8.6 | 8.6 | 4.3 | -0.1 (-1.15%) | 652,000 |
29 Aug 2001 | HKD | 8.8 | 8.8 | 8.7 | 8.7 | 4.35 | -0.1 (-1.14%) | 488,002 |
28 Aug 2001 | HKD | 8.8 | 8.85 | 8.8 | 8.8 | 4.4 | -0.1 (-1.12%) | 501,000 |
27 Aug 2001 | HKD | 8.7 | 8.9 | 8.7 | 8.9 | 4.45 | +0.35 (+4.09%) | 586,000 |
24 Aug 2001 | HKD | 8.8 | 8.9 | 8.5 | 8.55 | 4.275 | -0.4 (-4.47%) | 2,835,000 |
23 Aug 2001 | HKD | 8.9 | 8.95 | 8.8 | 8.95 | 4.475 | +0.1 (+1.13%) | 1,891,156 |
22 Aug 2001 | HKD | 8.85 | 8.95 | 8.8 | 8.85 | 4.425 | -0.1 (-1.12%) | 1,022,000 |
21 Aug 2001 | HKD | 8.9 | 9 | 8.85 | 8.95 | 4.475 | +0.15 (+1.70%) | 2,256,000 |
20 Aug 2001 | HKD | 9.25 | 9.25 | 8.6 | 8.8 | 4.4 | -0.55 (-5.88%) | 9,758,000 |
17 Aug 2001 | HKD | 9.5 | 9.5 | 9.35 | 9.35 | 4.675 | -0.25 (-2.60%) | 3,409,000 |
16 Aug 2001 | HKD | 9.85 | 9.85 | 9.55 | 9.6 | 4.8 | -0.1 (-1.03%) | 2,275,000 |
15 Aug 2001 | HKD | 9.6 | 9.7 | 9.6 | 9.7 | 4.85 | +0.05 (+0.52%) | 989,000 |
14 Aug 2001 | HKD | 9.65 | 9.7 | 9.6 | 9.65 | 4.825 | -0.05 (-0.52%) | 2,148,074 |
13 Aug 2001 | HKD | 9.9 | 9.95 | 9.7 | 9.7 | 4.85 | -0.25 (-2.51%) | 3,450,000 |
10 Aug 2001 | HKD | 9.8 | 10 | 9.8 | 9.95 | 4.975 | +0.15 (+1.53%) | 1,160,404 |