Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2000 | HKD | 1.22 | 1.31 | 1.21 | 1.25 | 1.25 | +0.03 (+2.46%) | 15,660,000 |
27 Jan 2000 | HKD | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 7,388,800 |
26 Jan 2000 | HKD | 1.27 | 1.29 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 5,972,000 |
25 Jan 2000 | HKD | 1.25 | 1.33 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 19,934,000 |
24 Jan 2000 | HKD | 1.22 | 1.27 | 1.19 | 1.26 | 1.26 | +0.07 (+5.88%) | 14,050,000 |
21 Jan 2000 | HKD | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 9,542,000 |
20 Jan 2000 | HKD | 1.21 | 1.24 | 1.15 | 1.19 | 1.19 | -0.02 (-1.65%) | 13,334,000 |
19 Jan 2000 | HKD | 1.25 | 1.29 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 11,312,000 |
18 Jan 2000 | HKD | 1.29 | 1.35 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 62,489,199 |
17 Jan 2000 | HKD | 1.18 | 1.27 | 1.17 | 1.25 | 1.25 | +0.09 (+7.76%) | 27,712,801 |
14 Jan 2000 | HKD | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 11,212,800 |
13 Jan 2000 | HKD | 1.15 | 1.25 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 7,378,000 |
12 Jan 2000 | HKD | 1.18 | 1.2 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 6,172,000 |
11 Jan 2000 | HKD | 1.23 | 1.25 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 5,870,000 |
10 Jan 2000 | HKD | 1.25 | 1.27 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 12,600,000 |
7 Jan 2000 | HKD | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | +0.02 (+1.74%) | 9,970,000 |
6 Jan 2000 | HKD | 1.22 | 1.23 | 1.11 | 1.15 | 1.15 | -0.03 (-2.54%) | 15,028,000 |
5 Jan 2000 | HKD | 1.21 | 1.27 | 1.14 | 1.18 | 1.18 | -0.19 (-13.87%) | 25,448,000 |
4 Jan 2000 | HKD | 1.33 | 1.48 | 1.25 | 1.37 | 1.37 | +0.04 (+3.01%) | 67,191,602 |
3 Jan 2000 | HKD | 1.16 | 1.34 | 1.15 | 1.33 | 1.33 | +0.18 (+15.65%) | 27,684,000 |
31 Dec 1999 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 3,742,000 |
29 Dec 1999 | HKD | 1.22 | 1.24 | 1.13 | 1.14 | 1.14 | -0.07 (-5.79%) | 9,008,000 |
28 Dec 1999 | HKD | 1.14 | 1.23 | 1.14 | 1.21 | 1.21 | +0.07 (+6.14%) | 14,810,800 |
27 Dec 1999 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 3,207,200 |
23 Dec 1999 | HKD | 1.17 | 1.23 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 13,804,000 |
22 Dec 1999 | HKD | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 7,152,000 |
21 Dec 1999 | HKD | 1.12 | 1.2 | 1.08 | 1.15 | 1.15 | +0.05 (+4.55%) | 10,124,000 |
20 Dec 1999 | HKD | 1.09 | 1.14 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 3,344,000 |