Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2000 | HKD | 2.05 | 2.2 | 1.99 | 2.15 | 2.0972 | +0.15 (+7.50%) | 2,978,000 |
30 May 2000 | HKD | 1.97 | 2 | 1.95 | 2 | 1.9509 | +0.05 (+2.56%) | 1,884,000 |
29 May 2000 | HKD | 1.89 | 1.95 | 1.89 | 1.95 | 1.9021 | +0.07 (+3.72%) | 2,890,000 |
26 May 2000 | HKD | 1.88 | 1.9 | 1.87 | 1.88 | 1.8338 | -0.03 (-1.57%) | 2,986,000 |
25 May 2000 | HKD | 1.92 | 1.93 | 1.87 | 1.91 | 1.8631 | 0.0 (0.0%) | 1,690,000 |
24 May 2000 | HKD | 1.95 | 1.96 | 1.88 | 1.91 | 1.8631 | -0.06 (-3.05%) | 3,532,000 |
23 May 2000 | HKD | 1.98 | 2 | 1.93 | 1.97 | 1.9216 | +0.02 (+1.03%) | 1,914,000 |
22 May 2000 | HKD | 1.96 | 1.97 | 1.93 | 1.95 | 1.9021 | -0.02 (-1.02%) | 1,370,000 |
19 May 2000 | HKD | 1.92 | 1.97 | 1.89 | 1.97 | 1.9216 | +0.07 (+3.68%) | 2,118,000 |
18 May 2000 | HKD | 1.9 | 1.92 | 1.86 | 1.9 | 1.8533 | -0.03 (-1.55%) | 2,100,000 |
17 May 2000 | HKD | 2.025 | 2.025 | 1.93 | 1.93 | 1.8826 | -0.05 (-2.53%) | 1,964,000 |
16 May 2000 | HKD | 1.9 | 1.98 | 1.9 | 1.98 | 1.9314 | +0.1 (+5.32%) | 4,184,000 |
15 May 2000 | HKD | 1.88 | 1.89 | 1.86 | 1.88 | 1.8338 | -0.04 (-2.08%) | 1,884,000 |
12 May 2000 | HKD | 1.86 | 1.92 | 1.84 | 1.92 | 1.8728 | +0.04 (+2.13%) | 2,814,000 |
11 May 2000 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.8338 | 0.0 (0.0%) | 0 |
10 May 2000 | HKD | 1.8 | 1.9 | 1.77 | 1.88 | 1.8338 | +0.08 (+4.44%) | 7,416,000 |
9 May 2000 | HKD | 1.77 | 1.87 | 1.77 | 1.8 | 1.7558 | 0.0 (0.0%) | 966,000 |
8 May 2000 | HKD | 1.92 | 2.05 | 1.79 | 1.8 | 1.7558 | -0.1 (-5.26%) | 2,868,000 |
5 May 2000 | HKD | 1.83 | 1.9 | 1.81 | 1.9 | 1.8533 | +0.09 (+4.97%) | 2,112,000 |
4 May 2000 | HKD | 1.77 | 1.81 | 1.76 | 1.81 | 1.7655 | +0.02 (+1.12%) | 3,096,000 |
3 May 2000 | HKD | 1.79 | 1.79 | 1.75 | 1.79 | 1.746 | -0.01 (-0.56%) | 1,468,000 |
2 May 2000 | HKD | 1.78 | 1.8 | 1.7 | 1.8 | 1.7558 | +0.01 (+0.56%) | 1,378,000 |
1 May 2000 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.746 | 0.0 (0.0%) | 0 |
28 Apr 2000 | HKD | 1.76 | 1.82 | 1.74 | 1.79 | 1.746 | +0.05 (+2.87%) | 1,658,000 |
27 Apr 2000 | HKD | 1.66 | 1.74 | 1.66 | 1.74 | 1.6973 | +0.08 (+4.82%) | 1,934,000 |
26 Apr 2000 | HKD | 1.71 | 1.75 | 1.6 | 1.66 | 1.6192 | 0.0 (0.0%) | 3,226,000 |
25 Apr 2000 | HKD | 1.66 | 1.72 | 1.65 | 1.66 | 1.6192 | +0.02 (+1.22%) | 2,932,000 |
24 Apr 2000 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.5997 | 0.0 (0.0%) | 0 |
21 Apr 2000 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.5997 | 0.0 (0.0%) | 0 |
20 Apr 2000 | HKD | 1.6 | 1.65 | 1.59 | 1.64 | 1.5997 | +0.02 (+1.23%) | 1,314,000 |