Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2000 | HKD | 0.9 | 0.9 | 0.8801 | 0.89 | 5.9333 | 0.0 (0.0%) | 143,100 |
26 Jan 2000 | HKD | 0.8801 | 0.92 | 0.8801 | 0.89 | 5.9333 | +0.01 (+1.12%) | 232,800 |
25 Jan 2000 | HKD | 0.8801 | 0.89 | 0.86 | 0.8801 | 5.8673 | 0.0 (0.0%) | 141,600 |
24 Jan 2000 | HKD | 0.87 | 0.89 | 0.86 | 0.8801 | 5.8673 | +0.01 (+1.16%) | 133,500 |
21 Jan 2000 | HKD | 0.8501 | 0.87 | 0.8501 | 0.87 | 5.8 | +0.01 (+1.16%) | 131,400 |
20 Jan 2000 | HKD | 0.87 | 0.9101 | 0.8501 | 0.86 | 5.7333 | -0.01 (-1.15%) | 307,800 |
19 Jan 2000 | HKD | 0.86 | 0.9 | 0.86 | 0.87 | 5.8 | -0.01 (-1.15%) | 240,900 |
18 Jan 2000 | HKD | 0.8801 | 0.89 | 0.8801 | 0.8801 | 5.8673 | 0.0 (0.0%) | 69,000 |
17 Jan 2000 | HKD | 0.8801 | 0.92 | 0.87 | 0.8801 | 5.8673 | 0.0 (0.0%) | 249,300 |
14 Jan 2000 | HKD | 0.89 | 0.9101 | 0.8801 | 0.8801 | 5.8673 | -0.03 (-3.30%) | 185,400 |
13 Jan 2000 | HKD | 0.8801 | 0.9101 | 0.8801 | 0.9101 | 6.0673 | 0.0 (0.0%) | 163,500 |
12 Jan 2000 | HKD | 0.92 | 0.92 | 0.9 | 0.9101 | 6.0673 | -0.02 (-2.14%) | 238,320 |
11 Jan 2000 | HKD | 0.96 | 0.96 | 0.9 | 0.93 | 6.2 | 0.0 (0.0%) | 236,400 |
10 Jan 2000 | HKD | 0.9401 | 0.9701 | 0.9101 | 0.93 | 6.2 | +0.03 (+3.33%) | 735,601 |
7 Jan 2000 | HKD | 0.89 | 0.9101 | 0.89 | 0.9 | 6 | +0.01 (+1.12%) | 324,000 |
6 Jan 2000 | HKD | 0.93 | 0.93 | 0.83 | 0.89 | 5.9333 | -0.04 (-4.30%) | 542,701 |
5 Jan 2000 | HKD | 0.95 | 1.0001 | 0.8801 | 0.93 | 6.2 | -0.07 (-7.01%) | 720,901 |
4 Jan 2000 | HKD | 1.02 | 1.0601 | 0.9701 | 1.0001 | 6.6673 | -0.02 (-1.95%) | 528,001 |
3 Jan 2000 | HKD | 1.07 | 1.07 | 1.0001 | 1.02 | 6.8 | -0.06 (-5.56%) | 815,701 |
31 Dec 1999 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 7.2 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 1.1 | 1.1201 | 1.0601 | 1.08 | 7.2 | -0.04 (-3.58%) | 841,501 |
29 Dec 1999 | HKD | 1.25 | 1.28 | 1.0901 | 1.1201 | 7.4673 | -0.11 (-8.93%) | 2,660,703 |
28 Dec 1999 | HKD | 0.99 | 1.2401 | 0.99 | 1.23 | 8.2 | +0.26 (+26.80%) | 6,432,306 |
27 Dec 1999 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 6.4667 | -0 (-0.01%) | 0 |
24 Dec 1999 | HKD | 1.05 | 1.05 | 0.9701 | 0.9701 | 6.4673 | -0.06 (-5.82%) | 636,901 |
23 Dec 1999 | HKD | 0.99 | 1.04 | 0.9701 | 1.0301 | 6.8673 | +0.06 (+6.18%) | 1,162,501 |
22 Dec 1999 | HKD | 0.95 | 0.9701 | 0.9401 | 0.9701 | 6.4673 | +0.03 (+3.19%) | 393,000 |
21 Dec 1999 | HKD | 0.92 | 0.96 | 0.89 | 0.9401 | 6.2673 | +0.04 (+4.46%) | 438,900 |
20 Dec 1999 | HKD | 0.96 | 0.96 | 0.89 | 0.9 | 6 | -0.02 (-2.17%) | 64,500 |
17 Dec 1999 | HKD | 0.93 | 0.93 | 0.9 | 0.92 | 6.1333 | +0.01 (+1.09%) | 94,800 |