Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2000 | HKD | 4.525 | 4.75 | 4.525 | 4.725 | 448.8056 | +0.075 (+1.61%) | 4,090,000 |
4 Sep 2000 | HKD | 4.5 | 4.75 | 4.5 | 4.65 | 441.6817 | +0.1 (+2.20%) | 5,498,000 |
1 Sep 2000 | HKD | 4.4 | 4.55 | 4.3 | 4.55 | 432.1832 | +0.2 (+4.60%) | 10,618,000 |
31 Aug 2000 | HKD | 4.4 | 4.425 | 4.25 | 4.35 | 413.1861 | +0.025 (+0.58%) | 5,210,000 |
30 Aug 2000 | HKD | 4.375 | 4.5 | 4.3 | 4.325 | 410.8115 | -0.125 (-2.81%) | 5,520,000 |
29 Aug 2000 | HKD | 4.275 | 4.45 | 4.175 | 4.45 | 422.6846 | +0.05 (+1.14%) | 6,450,000 |
28 Aug 2000 | HKD | 4.25 | 4.45 | 4.125 | 4.4 | 417.9354 | +0.05 (+1.15%) | 5,480,000 |
25 Aug 2000 | HKD | 4.525 | 4.55 | 4.325 | 4.35 | 413.1861 | -0.125 (-2.79%) | 4,120,000 |
24 Aug 2000 | HKD | 4.375 | 4.55 | 4.375 | 4.475 | 425.0593 | +0.075 (+1.70%) | 3,406,000 |
23 Aug 2000 | HKD | 4.5 | 4.675 | 4.4 | 4.4 | 417.9354 | -0.25 (-5.38%) | 4,208,000 |
22 Aug 2000 | HKD | 4.45 | 4.65 | 4.4 | 4.65 | 441.6817 | +0.2 (+4.49%) | 3,790,000 |
21 Aug 2000 | HKD | 4.45 | 4.575 | 4.45 | 4.45 | 422.6846 | -0.05 (-1.11%) | 3,560,000 |
18 Aug 2000 | HKD | 4.5 | 4.675 | 4.4 | 4.5 | 427.4339 | +0.025 (+0.56%) | 4,956,000 |
17 Aug 2000 | HKD | 4.7 | 4.8 | 4.475 | 4.475 | 425.0593 | -0.25 (-5.29%) | 4,428,000 |
16 Aug 2000 | HKD | 4.825 | 4.875 | 4.6 | 4.725 | 448.8056 | -0.025 (-0.53%) | 5,380,000 |
15 Aug 2000 | HKD | 4.85 | 4.925 | 4.7 | 4.75 | 451.1802 | -0.1 (-2.06%) | 4,418,000 |
14 Aug 2000 | HKD | 5 | 5.4 | 4.85 | 4.85 | 460.6788 | -0.15 (-3%) | 8,496,000 |
11 Aug 2000 | HKD | 5.35 | 5.4 | 5 | 5 | 474.9266 | -0.3 (-5.66%) | 6,826,000 |
10 Aug 2000 | HKD | 5.35 | 5.65 | 5.2 | 5.3 | 503.4222 | -0.05 (-0.93%) | 7,214,000 |
9 Aug 2000 | HKD | 5 | 5.5 | 5 | 5.35 | 508.1714 | +0.3 (+5.94%) | 8,694,000 |
8 Aug 2000 | HKD | 4.9 | 5.25 | 4.825 | 5.05 | 479.6758 | +0.25 (+5.21%) | 6,206,000 |
7 Aug 2000 | HKD | 4.65 | 4.825 | 4.55 | 4.8 | 455.9295 | +0.225 (+4.92%) | 5,264,000 |
4 Aug 2000 | HKD | 4.85 | 4.9 | 4.55 | 4.575 | 434.5578 | -0.15 (-3.17%) | 3,862,000 |
3 Aug 2000 | HKD | 4.65 | 4.85 | 4.65 | 4.725 | 448.8056 | +0.025 (+0.53%) | 2,742,000 |
2 Aug 2000 | HKD | 4.675 | 4.9 | 4.625 | 4.7 | 446.431 | -0.025 (-0.53%) | 4,962,000 |
1 Aug 2000 | HKD | 4.575 | 4.95 | 4.575 | 4.725 | 448.8056 | +0.175 (+3.85%) | 5,722,000 |
31 Jul 2000 | HKD | 4.4 | 4.55 | 4.275 | 4.55 | 432.1832 | +0.25 (+5.81%) | 4,050,000 |
28 Jul 2000 | HKD | 4.25 | 4.35 | 4.225 | 4.3 | 408.4368 | +0.05 (+1.18%) | 2,886,000 |
27 Jul 2000 | HKD | 4.35 | 4.35 | 4.2 | 4.25 | 403.6876 | -0.05 (-1.16%) | 3,200,000 |
26 Jul 2000 | HKD | 4.425 | 4.45 | 4.275 | 4.3 | 408.4368 | -0.075 (-1.71%) | 3,846,000 |