Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2000 | HKD | 1.4 | 1.4 | 1.34 | 1.38 | 69 | 0.0 (0.0%) | 1,074,000 |
18 Jul 2000 | HKD | 1.37 | 1.41 | 1.33 | 1.38 | 69 | -0.01 (-0.72%) | 1,740,000 |
17 Jul 2000 | HKD | 1.42 | 1.42 | 1.38 | 1.39 | 69.5 | -0.02 (-1.42%) | 880,000 |
14 Jul 2000 | HKD | 1.43 | 1.44 | 1.38 | 1.41 | 70.5 | -0.01 (-0.70%) | 1,382,000 |
13 Jul 2000 | HKD | 1.49 | 1.5 | 1.4 | 1.42 | 71 | -0.06 (-4.05%) | 1,980,000 |
12 Jul 2000 | HKD | 1.45 | 1.52 | 1.43 | 1.48 | 74 | +0.03 (+2.07%) | 4,198,000 |
11 Jul 2000 | HKD | 1.46 | 1.48 | 1.39 | 1.45 | 72.5 | 0.0 (0.0%) | 4,708,000 |
10 Jul 2000 | HKD | 1.4 | 1.46 | 1.37 | 1.45 | 72.5 | +0.09 (+6.62%) | 1,924,000 |
7 Jul 2000 | HKD | 1.43 | 1.43 | 1.36 | 1.36 | 68 | -0.08 (-5.56%) | 884,000 |
6 Jul 2000 | HKD | 1.46 | 1.47 | 1.38 | 1.44 | 72 | -0.02 (-1.37%) | 1,510,000 |
5 Jul 2000 | HKD | 1.48 | 1.5 | 1.43 | 1.46 | 73 | -0.01 (-0.68%) | 4,722,000 |
4 Jul 2000 | HKD | 1.49 | 1.5 | 1.42 | 1.47 | 73.5 | -0.01 (-0.68%) | 3,824,000 |
3 Jul 2000 | HKD | 1.51 | 1.51 | 1.45 | 1.48 | 74 | -0.02 (-1.33%) | 1,884,000 |
30 Jun 2000 | HKD | 1.54 | 1.55 | 1.46 | 1.5 | 75 | -0.04 (-2.60%) | 6,654,000 |
29 Jun 2000 | HKD | 1.57 | 1.57 | 1.52 | 1.54 | 77 | -0.02 (-1.28%) | 1,522,000 |
28 Jun 2000 | HKD | 1.57 | 1.58 | 1.53 | 1.56 | 78 | +0.01 (+0.65%) | 2,448,000 |
27 Jun 2000 | HKD | 1.6 | 1.61 | 1.54 | 1.55 | 77.5 | -0.05 (-3.13%) | 1,218,000 |
26 Jun 2000 | HKD | 1.59 | 1.62 | 1.57 | 1.6 | 80 | +0.01 (+0.63%) | 916,000 |
23 Jun 2000 | HKD | 1.59 | 1.6 | 1.57 | 1.59 | 79.5 | -0.02 (-1.24%) | 1,022,000 |
22 Jun 2000 | HKD | 1.63 | 1.63 | 1.59 | 1.61 | 80.5 | -0.01 (-0.62%) | 1,980,000 |
21 Jun 2000 | HKD | 1.63 | 1.65 | 1.61 | 1.62 | 81 | 0.0 (0.0%) | 3,726,000 |
20 Jun 2000 | HKD | 1.59 | 1.67 | 1.59 | 1.62 | 81 | +0.03 (+1.89%) | 9,688,000 |
19 Jun 2000 | HKD | 1.58 | 1.63 | 1.57 | 1.59 | 79.5 | -0.02 (-1.24%) | 2,334,000 |
16 Jun 2000 | HKD | 1.63 | 1.67 | 1.6 | 1.61 | 80.5 | -0.02 (-1.23%) | 1,730,000 |
15 Jun 2000 | HKD | 1.61 | 1.68 | 1.59 | 1.63 | 81.5 | +0.03 (+1.88%) | 11,008,000 |
14 Jun 2000 | HKD | 1.57 | 1.64 | 1.56 | 1.6 | 80 | +0.05 (+3.23%) | 3,364,000 |
13 Jun 2000 | HKD | 1.59 | 1.59 | 1.55 | 1.55 | 77.5 | -0.04 (-2.52%) | 592,000 |
12 Jun 2000 | HKD | 1.6 | 1.6 | 1.57 | 1.59 | 79.5 | -0.01 (-0.63%) | 850,000 |
9 Jun 2000 | HKD | 1.6 | 1.61 | 1.58 | 1.6 | 80 | -0.02 (-1.23%) | 1,168,000 |
8 Jun 2000 | HKD | 1.67 | 1.69 | 1.58 | 1.62 | 81 | -0.05 (-2.99%) | 2,286,000 |