Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2001 | HKD | 17.9 | 18.25 | 17.65 | 17.8 | 17.8 | -0.1 (-0.56%) | 6,299,500 |
16 Jan 2001 | HKD | 17.95 | 18.05 | 17.8 | 17.9 | 17.9 | -0.05 (-0.28%) | 1,544,000 |
15 Jan 2001 | HKD | 18.3 | 18.3 | 17.65 | 17.95 | 17.95 | -0.35 (-1.91%) | 6,388,000 |
12 Jan 2001 | HKD | 18.2 | 18.5 | 18.05 | 18.3 | 18.3 | +0.15 (+0.83%) | 4,190,942 |
11 Jan 2001 | HKD | 18.5 | 18.7 | 18.1 | 18.15 | 18.15 | -0.55 (-2.94%) | 3,820,500 |
10 Jan 2001 | HKD | 18.3 | 18.7 | 18.3 | 18.7 | 18.7 | +0.25 (+1.36%) | 6,798,000 |
9 Jan 2001 | HKD | 18.15 | 18.65 | 18.15 | 18.45 | 18.45 | +0.3 (+1.65%) | 10,931,500 |
8 Jan 2001 | HKD | 18.25 | 18.25 | 17.95 | 18.15 | 18.15 | -0.2 (-1.09%) | 7,148,000 |
5 Jan 2001 | HKD | 18 | 18.45 | 18 | 18.35 | 18.35 | +0.4 (+2.23%) | 20,282,801 |
4 Jan 2001 | HKD | 17.8 | 18.15 | 17.6 | 17.95 | 17.95 | +0.6 (+3.46%) | 16,002,830 |
3 Jan 2001 | HKD | 17.65 | 17.65 | 17.3 | 17.35 | 17.35 | -0.35 (-1.98%) | 4,503,500 |
2 Jan 2001 | HKD | 17.8 | 17.9 | 17.65 | 17.7 | 17.7 | -0.2 (-1.12%) | 1,750,000 |
1 Jan 2001 | HKD | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
29 Dec 2000 | HKD | 17.9 | 17.95 | 17.65 | 17.9 | 17.9 | +0.1 (+0.56%) | 8,107,320 |
28 Dec 2000 | HKD | 17.65 | 17.85 | 17.55 | 17.8 | 17.8 | +0.3 (+1.71%) | 5,544,700 |
27 Dec 2000 | HKD | 17.6 | 17.9 | 17.45 | 17.5 | 17.5 | -0.05 (-0.28%) | 4,877,000 |
26 Dec 2000 | HKD | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
25 Dec 2000 | HKD | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
22 Dec 2000 | HKD | 17.6 | 17.65 | 17.35 | 17.55 | 17.55 | +0.1 (+0.57%) | 3,490,000 |
21 Dec 2000 | HKD | 17.4 | 17.6 | 17.25 | 17.45 | 17.45 | -0.2 (-1.13%) | 5,128,700 |
20 Dec 2000 | HKD | 17.35 | 17.65 | 17.25 | 17.65 | 17.65 | +0.1 (+0.57%) | 5,944,000 |
19 Dec 2000 | HKD | 17.45 | 17.85 | 17.45 | 17.55 | 17.55 | -0.1 (-0.57%) | 5,565,000 |
18 Dec 2000 | HKD | 17.3 | 17.8 | 17.1 | 17.65 | 17.65 | +0.35 (+2.02%) | 8,131,500 |
15 Dec 2000 | HKD | 17.7 | 17.75 | 17.25 | 17.3 | 17.3 | -0.55 (-3.08%) | 12,208,000 |
14 Dec 2000 | HKD | 18.15 | 18.2 | 17.8 | 17.85 | 17.85 | -0.3 (-1.65%) | 7,806,000 |
13 Dec 2000 | HKD | 17.95 | 18.5 | 17.9 | 18.15 | 18.15 | +0.2 (+1.11%) | 14,542,000 |
12 Dec 2000 | HKD | 18 | 18 | 17.9 | 17.95 | 17.95 | +0.15 (+0.84%) | 19,734,000 |
11 Dec 2000 | HKD | 17.05 | 17.85 | 16.95 | 17.8 | 17.8 | +0.85 (+5.01%) | 26,957,500 |
8 Dec 2000 | HKD | 16.9 | 17.05 | 16.85 | 16.95 | 16.95 | 0.0 (0.0%) | 5,206,000 |
7 Dec 2000 | HKD | 16.9 | 17 | 16.8 | 16.95 | 16.95 | -0.05 (-0.29%) | 5,562,500 |