Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2000 | HKD | 4.125 | 4.175 | 4.125 | 4.15 | 4.0481 | +0.025 (+0.61%) | 5,196,000 |
22 Aug 2000 | HKD | 4.125 | 4.175 | 4.125 | 4.125 | 4.0237 | 0.0 (0.0%) | 2,578,000 |
21 Aug 2000 | HKD | 4.025 | 4.125 | 4.025 | 4.125 | 4.0237 | +0.1 (+2.48%) | 5,550,000 |
18 Aug 2000 | HKD | 4 | 4.1 | 4 | 4.025 | 3.9261 | +0.025 (+0.63%) | 6,618,000 |
17 Aug 2000 | HKD | 3.9 | 4.05 | 3.9 | 4 | 3.9018 | +0.025 (+0.63%) | 4,878,000 |
16 Aug 2000 | HKD | 3.875 | 4.1 | 3.875 | 3.975 | 3.8774 | +0.075 (+1.92%) | 6,990,000 |
15 Aug 2000 | HKD | 3.85 | 3.95 | 3.8 | 3.9 | 3.8042 | +0.075 (+1.96%) | 3,730,000 |
14 Aug 2000 | HKD | 3.875 | 3.9 | 3.75 | 3.825 | 3.7311 | +0.025 (+0.66%) | 3,110,000 |
11 Aug 2000 | HKD | 3.85 | 3.9 | 3.65 | 3.8 | 3.7067 | 0.0 (0.0%) | 1,596,000 |
10 Aug 2000 | HKD | 3.725 | 3.875 | 3.675 | 3.8 | 3.7067 | 0.0 (0.0%) | 2,748,000 |
9 Aug 2000 | HKD | 3.75 | 3.8 | 3.725 | 3.8 | 3.7067 | +0.3 (+8.57%) | 1,320,000 |
8 Aug 2000 | HKD | 3.775 | 3.8 | 3.2 | 3.5 | 3.414 | -0.3 (-7.89%) | 5,234,000 |
7 Aug 2000 | HKD | 3.7 | 3.85 | 3.7 | 3.8 | 3.7067 | +0.075 (+2.01%) | 3,784,000 |
4 Aug 2000 | HKD | 3.75 | 3.8 | 3.725 | 3.725 | 3.6335 | +0.1 (+2.76%) | 2,202,000 |
3 Aug 2000 | HKD | 3.65 | 3.75 | 3.625 | 3.625 | 3.536 | -0.025 (-0.68%) | 2,904,000 |
2 Aug 2000 | HKD | 3.75 | 3.8 | 3.625 | 3.65 | 3.5604 | -0.025 (-0.68%) | 3,574,000 |
1 Aug 2000 | HKD | 3.65 | 3.7 | 3.625 | 3.675 | 3.5847 | +0.075 (+2.08%) | 2,032,000 |
31 Jul 2000 | HKD | 3.575 | 3.6 | 3.45 | 3.6 | 3.5116 | -0.05 (-1.37%) | 3,544,000 |
28 Jul 2000 | HKD | 3.675 | 3.675 | 3.525 | 3.65 | 3.5604 | -0.025 (-0.68%) | 626,000 |
27 Jul 2000 | HKD | 3.8 | 3.8 | 3.65 | 3.675 | 3.5847 | -0.025 (-0.68%) | 2,432,000 |
26 Jul 2000 | HKD | 3.85 | 3.85 | 3.675 | 3.7 | 3.6091 | -0.2 (-5.13%) | 816,000 |
25 Jul 2000 | HKD | 3.875 | 3.9 | 3.75 | 3.9 | 3.8042 | +0.1 (+2.63%) | 1,020,000 |
24 Jul 2000 | HKD | 3.8 | 3.875 | 3.775 | 3.8 | 3.7067 | -0.075 (-1.94%) | 136,000 |
21 Jul 2000 | HKD | 3.925 | 3.925 | 3.85 | 3.875 | 3.7798 | -0.025 (-0.64%) | 1,144,000 |
20 Jul 2000 | HKD | 3.85 | 3.9 | 3.825 | 3.9 | 3.8042 | 0.0 (0.0%) | 1,178,000 |
19 Jul 2000 | HKD | 3.825 | 3.925 | 3.725 | 3.9 | 3.8042 | -0.025 (-0.64%) | 874,000 |
18 Jul 2000 | HKD | 3.9 | 3.95 | 3.8 | 3.925 | 3.8286 | +0.125 (+3.29%) | 1,390,000 |
17 Jul 2000 | HKD | 3.675 | 3.85 | 3.675 | 3.8 | 3.7067 | +0.075 (+2.01%) | 1,252,000 |
14 Jul 2000 | HKD | 3.625 | 3.725 | 3.55 | 3.725 | 3.6335 | +0.025 (+0.68%) | 1,324,000 |
13 Jul 2000 | HKD | 3.775 | 3.8 | 3.625 | 3.7 | 3.6091 | -0.05 (-1.33%) | 1,422,000 |