Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2000 | HKD | 29.2 | 30.1 | 29.2 | 29.55 | 29.55 | +0.65 (+2.25%) | 481,000 |
13 Jul 2000 | HKD | 29 | 29.8 | 28.6 | 28.9 | 28.9 | +0.15 (+0.52%) | 284,000 |
12 Jul 2000 | HKD | 28.6 | 28.8 | 28.55 | 28.75 | 28.75 | +0.25 (+0.88%) | 289,000 |
11 Jul 2000 | HKD | 29.3 | 29.3 | 28.2 | 28.5 | 28.5 | -0.6 (-2.06%) | 277,400 |
10 Jul 2000 | HKD | 27.95 | 29.1 | 27.95 | 29.1 | 29.1 | +1.4 (+5.05%) | 316,500 |
7 Jul 2000 | HKD | 28.3 | 28.5 | 27.5 | 27.7 | 27.7 | -0.8 (-2.81%) | 499,500 |
6 Jul 2000 | HKD | 28.8 | 28.8 | 28 | 28.5 | 28.5 | -0.65 (-2.23%) | 760,500 |
5 Jul 2000 | HKD | 29.1 | 29.3 | 29 | 29.15 | 29.15 | +0.05 (+0.17%) | 271,500 |
4 Jul 2000 | HKD | 29.45 | 29.45 | 28.9 | 29.1 | 29.1 | -0.55 (-1.85%) | 94,000 |
3 Jul 2000 | HKD | 29.2 | 29.8 | 29.2 | 29.65 | 29.65 | +0.45 (+1.54%) | 262,000 |
30 Jun 2000 | HKD | 29 | 29.75 | 28.9 | 29.2 | 29.2 | 0.0 (0.0%) | 792,000 |
29 Jun 2000 | HKD | 28.4 | 30.1 | 28.4 | 29.2 | 29.2 | +1.05 (+3.73%) | 1,464,000 |
28 Jun 2000 | HKD | 27.2 | 28.2 | 27.2 | 28.15 | 28.15 | +1.2 (+4.45%) | 517,000 |
27 Jun 2000 | HKD | 26.5 | 27.4 | 26.5 | 26.95 | 26.95 | +0.55 (+2.08%) | 590,000 |
26 Jun 2000 | HKD | 27.1 | 27.55 | 26.4 | 26.4 | 26.4 | -0.7 (-2.58%) | 386,000 |
23 Jun 2000 | HKD | 27.5 | 27.8 | 26.85 | 27.1 | 27.1 | -0.5 (-1.81%) | 611,000 |
22 Jun 2000 | HKD | 29 | 29 | 27.4 | 27.6 | 27.6 | -1.3 (-4.50%) | 983,000 |
21 Jun 2000 | HKD | 30 | 30.1 | 28.65 | 28.9 | 28.9 | -1.1 (-3.67%) | 600,000 |
20 Jun 2000 | HKD | 30.9 | 31.6 | 29.8 | 30 | 30 | -0.5 (-1.64%) | 458,000 |
19 Jun 2000 | HKD | 30.5 | 30.5 | 30.2 | 30.5 | 30.5 | 0.0 (0.0%) | 492,000 |
16 Jun 2000 | HKD | 30.1 | 31.3 | 30 | 30.5 | 30.5 | +0.75 (+2.52%) | 471,000 |
15 Jun 2000 | HKD | 29.7 | 30 | 29.7 | 29.75 | 29.75 | +0.15 (+0.51%) | 166,000 |
14 Jun 2000 | HKD | 29.1 | 29.9 | 29.1 | 29.6 | 29.6 | +0.5 (+1.72%) | 659,000 |
13 Jun 2000 | HKD | 29.9 | 29.9 | 28.6 | 29.1 | 29.1 | -0.9 (-3%) | 438,000 |
12 Jun 2000 | HKD | 30.3 | 30.3 | 30 | 30 | 30 | -0.5 (-1.64%) | 291,000 |
9 Jun 2000 | HKD | 30.2 | 31 | 30.1 | 30.5 | 30.5 | +0.7 (+2.35%) | 768,400 |
8 Jun 2000 | HKD | 30 | 30 | 29.7 | 29.8 | 29.8 | -0.6 (-1.97%) | 948,000 |
7 Jun 2000 | HKD | 30 | 31.1 | 29.95 | 30.4 | 30.4 | +0.4 (+1.33%) | 3,002,625 |
6 Jun 2000 | HKD | 30 | 30 | 30 | 30 | 30 | 0.0 (0.0%) | 0 |
5 Jun 2000 | HKD | 29.55 | 30.2 | 29.5 | 30 | 30 | +0.9 (+3.09%) | 3,876,000 |