Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2000 | HKD | 6.15 | 6.3 | 6.05 | 6.15 | 6.15 | +0.15 (+2.50%) | 3,456,000 |
23 Aug 2000 | HKD | 6.4 | 6.7 | 5.9 | 6 | 6 | -0.45 (-6.98%) | 3,104,000 |
22 Aug 2000 | HKD | 6.9 | 6.95 | 6.35 | 6.45 | 6.45 | -0.35 (-5.15%) | 3,001,000 |
21 Aug 2000 | HKD | 6.6 | 7.05 | 6.5 | 6.8 | 6.8 | +0.3 (+4.62%) | 5,180,000 |
18 Aug 2000 | HKD | 6.2 | 6.55 | 5.95 | 6.5 | 6.5 | +0.5 (+8.33%) | 7,425,000 |
17 Aug 2000 | HKD | 5.85 | 6.25 | 5.6 | 6 | 6 | +0.25 (+4.35%) | 7,096,000 |
16 Aug 2000 | HKD | 5.35 | 5.85 | 5.3 | 5.75 | 5.75 | +0.55 (+10.58%) | 5,372,000 |
15 Aug 2000 | HKD | 5.2 | 5.45 | 5.1 | 5.2 | 5.2 | +0.15 (+2.97%) | 2,512,000 |
14 Aug 2000 | HKD | 5.25 | 5.25 | 5 | 5.05 | 5.05 | -0.2 (-3.81%) | 862,000 |
11 Aug 2000 | HKD | 5.25 | 5.55 | 5.15 | 5.25 | 5.25 | 0.0 (0.0%) | 3,345,500 |
10 Aug 2000 | HKD | 5.7 | 5.7 | 5.15 | 5.25 | 5.25 | -0.4 (-7.08%) | 4,386,000 |
9 Aug 2000 | HKD | 4.55 | 5.7 | 4.55 | 5.65 | 5.65 | +1.1 (+24.18%) | 8,509,400 |
8 Aug 2000 | HKD | 5.15 | 5.15 | 4.45 | 4.55 | 4.55 | -0.6 (-11.65%) | 5,484,000 |
7 Aug 2000 | HKD | 5.35 | 5.55 | 5 | 5.15 | 5.15 | -0.1 (-1.90%) | 1,828,600 |
4 Aug 2000 | HKD | 5.85 | 5.9 | 5.2 | 5.25 | 5.25 | -0.5 (-8.70%) | 3,618,000 |
3 Aug 2000 | HKD | 5.95 | 5.95 | 5.35 | 5.75 | 5.75 | -0.2 (-3.36%) | 3,138,000 |
2 Aug 2000 | HKD | 6.2 | 6.2 | 5.7 | 5.95 | 5.95 | -0.25 (-4.03%) | 1,560,000 |
1 Aug 2000 | HKD | 6.45 | 6.45 | 6.1 | 6.2 | 6.2 | 0.0 (0.0%) | 1,002,000 |
31 Jul 2000 | HKD | 6.4 | 6.4 | 6.1 | 6.2 | 6.2 | -0.3 (-4.62%) | 1,407,000 |
28 Jul 2000 | HKD | 6.8 | 6.8 | 6.35 | 6.5 | 6.5 | -0.3 (-4.41%) | 2,797,000 |
27 Jul 2000 | HKD | 6.85 | 7.05 | 6.65 | 6.8 | 6.8 | -0.05 (-0.73%) | 1,314,000 |
26 Jul 2000 | HKD | 7.3 | 7.3 | 6.75 | 6.85 | 6.85 | -0.25 (-3.52%) | 1,896,000 |
25 Jul 2000 | HKD | 7.2 | 7.4 | 7.1 | 7.1 | 7.1 | -0.3 (-4.05%) | 800,000 |
24 Jul 2000 | HKD | 7.35 | 7.7 | 7.2 | 7.4 | 7.4 | +0.05 (+0.68%) | 2,326,000 |
21 Jul 2000 | HKD | 7.3 | 7.4 | 7.15 | 7.35 | 7.35 | +0.2 (+2.80%) | 1,820,000 |
20 Jul 2000 | HKD | 7.3 | 7.3 | 7.05 | 7.15 | 7.15 | -0.15 (-2.05%) | 1,075,000 |
19 Jul 2000 | HKD | 7.1 | 7.5 | 7.1 | 7.3 | 7.3 | +0.25 (+3.55%) | 2,078,000 |
18 Jul 2000 | HKD | 7.35 | 7.5 | 7 | 7.05 | 7.05 | -0.3 (-4.08%) | 2,154,000 |
17 Jul 2000 | HKD | 7.75 | 7.9 | 7.25 | 7.35 | 7.35 | -0.25 (-3.29%) | 2,072,000 |
14 Jul 2000 | HKD | 8.2 | 8.2 | 7.4 | 7.6 | 7.6 | -0.4 (-5%) | 4,427,000 |