Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2000 | HKD | 7.25 | 8.1 | 7.15 | 8 | 8 | +1.2 (+17.65%) | 12,114,000 |
12 Jul 2000 | HKD | 6.65 | 6.85 | 6.4 | 6.8 | 6.8 | +0.25 (+3.82%) | 6,883,000 |
11 Jul 2000 | HKD | 6.7 | 6.8 | 6.35 | 6.55 | 6.55 | -0.15 (-2.24%) | 3,204,000 |
10 Jul 2000 | HKD | 7 | 7.2 | 6.6 | 6.7 | 6.7 | -0.1 (-1.47%) | 2,398,000 |
7 Jul 2000 | HKD | 7.1 | 7.25 | 6.35 | 6.8 | 6.8 | -0.2 (-2.86%) | 5,003,000 |
6 Jul 2000 | HKD | 7.5 | 7.5 | 6.9 | 7 | 7 | -0.55 (-7.28%) | 2,830,000 |
5 Jul 2000 | HKD | 7.6 | 7.7 | 7.4 | 7.55 | 7.55 | -0.05 (-0.66%) | 1,806,000 |
4 Jul 2000 | HKD | 7.7 | 7.85 | 7.6 | 7.6 | 7.6 | -0.1 (-1.30%) | 890,000 |
3 Jul 2000 | HKD | 8.1 | 8.1 | 7.7 | 7.7 | 7.7 | -0.25 (-3.14%) | 618,000 |
30 Jun 2000 | HKD | 7.85 | 7.95 | 7.65 | 7.95 | 7.95 | -0.1 (-1.24%) | 718,000 |
29 Jun 2000 | HKD | 7.95 | 8.35 | 7.8 | 8.05 | 8.05 | +0.2 (+2.55%) | 2,216,000 |
28 Jun 2000 | HKD | 7.85 | 7.9 | 7.65 | 7.85 | 7.85 | 0.0 (0.0%) | 1,154,000 |
27 Jun 2000 | HKD | 7.8 | 7.95 | 7.5 | 7.85 | 7.85 | +0.3 (+3.97%) | 1,654,000 |
26 Jun 2000 | HKD | 7.8 | 7.8 | 7.5 | 7.55 | 7.55 | -0.25 (-3.21%) | 1,028,000 |
23 Jun 2000 | HKD | 7.8 | 7.9 | 7.4 | 7.8 | 7.8 | -0.35 (-4.29%) | 5,053,000 |
22 Jun 2000 | HKD | 8.7 | 8.7 | 8.1 | 8.15 | 8.15 | -0.5 (-5.78%) | 2,043,000 |
21 Jun 2000 | HKD | 8.75 | 9 | 8.5 | 8.65 | 8.65 | -0.15 (-1.70%) | 2,107,875 |
20 Jun 2000 | HKD | 9.2 | 9.2 | 8.4 | 8.8 | 8.8 | 0.0 (0.0%) | 1,034,000 |
19 Jun 2000 | HKD | 9.1 | 9.2 | 8.7 | 8.8 | 8.8 | -0.25 (-2.76%) | 432,000 |
16 Jun 2000 | HKD | 9.3 | 9.5 | 9 | 9.05 | 9.05 | -0.2 (-2.16%) | 915,000 |
15 Jun 2000 | HKD | 9.4 | 9.65 | 9.1 | 9.25 | 9.25 | -0.25 (-2.63%) | 768,000 |
14 Jun 2000 | HKD | 9.5 | 9.9 | 9.3 | 9.5 | 9.5 | +0.1 (+1.06%) | 1,324,000 |
13 Jun 2000 | HKD | 10 | 10.1 | 9.35 | 9.4 | 9.4 | -0.8 (-7.84%) | 2,209,575 |
12 Jun 2000 | HKD | 10.5 | 10.7 | 10.2 | 10.2 | 10.2 | -0.15 (-1.45%) | 1,082,000 |
9 Jun 2000 | HKD | 9.85 | 10.45 | 9.85 | 10.35 | 10.35 | +0.2 (+1.97%) | 834,000 |
8 Jun 2000 | HKD | 11 | 11.2 | 9.95 | 10.15 | 10.15 | -0.85 (-7.73%) | 2,646,000 |
7 Jun 2000 | HKD | 10.2 | 11.15 | 10.1 | 11 | 11 | +0.45 (+4.27%) | 2,134,000 |
6 Jun 2000 | HKD | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | +0.1 (+0.96%) | 0 |
5 Jun 2000 | HKD | 9.9 | 10.55 | 9.9 | 10.45 | 10.45 | +1.35 (+14.84%) | 5,792,000 |
2 Jun 2000 | HKD | 8.7 | 9.3 | 8.7 | 9.1 | 9.1 | +0.75 (+8.98%) | 4,192,000 |