Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2000 | HKD | 1.71 | 1.76 | 1.67 | 1.74 | 87 | +0.04 (+2.35%) | 21,182,000 |
30 Aug 2000 | HKD | 1.61 | 1.71 | 1.6 | 1.7 | 85 | +0.07 (+4.29%) | 25,198,000 |
29 Aug 2000 | HKD | 1.66 | 1.68 | 1.61 | 1.63 | 81.5 | -0.04 (-2.40%) | 6,524,000 |
28 Aug 2000 | HKD | 1.63 | 1.67 | 1.57 | 1.67 | 83.5 | +0.06 (+3.73%) | 8,098,000 |
25 Aug 2000 | HKD | 1.62 | 1.62 | 1.55 | 1.61 | 80.5 | +0.01 (+0.63%) | 6,892,000 |
24 Aug 2000 | HKD | 1.5 | 1.63 | 1.5 | 1.6 | 80 | +0.12 (+8.11%) | 23,814,000 |
23 Aug 2000 | HKD | 1.47 | 1.49 | 1.46 | 1.48 | 74 | +0.04 (+2.78%) | 5,140,000 |
22 Aug 2000 | HKD | 1.48 | 1.49 | 1.44 | 1.44 | 72 | -0.02 (-1.37%) | 2,518,000 |
21 Aug 2000 | HKD | 1.49 | 1.5 | 1.45 | 1.46 | 73 | -0.02 (-1.35%) | 1,250,000 |
18 Aug 2000 | HKD | 1.53 | 1.53 | 1.47 | 1.48 | 74 | -0.03 (-1.99%) | 4,144,000 |
17 Aug 2000 | HKD | 1.55 | 1.55 | 1.49 | 1.51 | 75.5 | -0.04 (-2.58%) | 1,646,000 |
16 Aug 2000 | HKD | 1.6 | 1.62 | 1.52 | 1.55 | 77.5 | -0.05 (-3.13%) | 12,474,000 |
15 Aug 2000 | HKD | 1.52 | 1.6 | 1.49 | 1.6 | 80 | +0.09 (+5.96%) | 13,724,000 |
14 Aug 2000 | HKD | 1.52 | 1.55 | 1.48 | 1.51 | 75.5 | -0.01 (-0.66%) | 2,278,000 |
11 Aug 2000 | HKD | 1.45 | 1.52 | 1.43 | 1.52 | 76 | +0.06 (+4.11%) | 2,760,000 |
10 Aug 2000 | HKD | 1.48 | 1.49 | 1.46 | 1.46 | 73 | -0.01 (-0.68%) | 302,000 |
9 Aug 2000 | HKD | 1.48 | 1.5 | 1.45 | 1.47 | 73.5 | -0.01 (-0.68%) | 962,000 |
8 Aug 2000 | HKD | 1.54 | 1.56 | 1.47 | 1.48 | 74 | -0.06 (-3.90%) | 2,618,000 |
7 Aug 2000 | HKD | 1.49 | 1.54 | 1.43 | 1.54 | 77 | +0.06 (+4.05%) | 6,490,000 |
4 Aug 2000 | HKD | 1.54 | 1.54 | 1.48 | 1.48 | 74 | -0.06 (-3.90%) | 536,000 |
3 Aug 2000 | HKD | 1.56 | 1.56 | 1.53 | 1.54 | 77 | -0.02 (-1.28%) | 1,660,000 |
2 Aug 2000 | HKD | 1.56 | 1.57 | 1.53 | 1.56 | 78 | 0.0 (0.0%) | 1,508,000 |
1 Aug 2000 | HKD | 1.51 | 1.56 | 1.51 | 1.56 | 78 | +0.05 (+3.31%) | 4,346,000 |
31 Jul 2000 | HKD | 1.48 | 1.51 | 1.44 | 1.51 | 75.5 | -0.01 (-0.66%) | 1,024,000 |
28 Jul 2000 | HKD | 1.55 | 1.55 | 1.48 | 1.52 | 76 | -0.01 (-0.65%) | 1,428,000 |
27 Jul 2000 | HKD | 1.49 | 1.57 | 1.47 | 1.53 | 76.5 | 0.0 (0.0%) | 1,600,000 |
26 Jul 2000 | HKD | 1.54 | 1.55 | 1.5 | 1.53 | 76.5 | +0.03 (+2%) | 3,078,000 |
25 Jul 2000 | HKD | 1.55 | 1.57 | 1.5 | 1.5 | 75 | -0.04 (-2.60%) | 3,978,000 |
24 Jul 2000 | HKD | 1.5 | 1.54 | 1.44 | 1.54 | 77 | +0.05 (+3.36%) | 10,588,000 |
21 Jul 2000 | HKD | 1.45 | 1.51 | 1.45 | 1.49 | 74.5 | +0.06 (+4.20%) | 4,952,000 |