Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2001 | HKD | 5.5 | 5.5 | 5.35 | 5.35 | 10.7 | -0.2 (-3.60%) | 700,000 |
30 Jul 2001 | HKD | 5.55 | 5.55 | 5.45 | 5.55 | 11.1 | -0.05 (-0.89%) | 284,000 |
27 Jul 2001 | HKD | 5.55 | 5.6 | 5.45 | 5.6 | 11.2 | +0.05 (+0.90%) | 202,000 |
26 Jul 2001 | HKD | 5.6 | 5.65 | 5.5 | 5.55 | 11.1 | 0.0 (0.0%) | 126,000 |
25 Jul 2001 | HKD | 5.55 | 5.55 | 5.55 | 5.55 | 11.1 | 0.0 (0.0%) | 0 |
24 Jul 2001 | HKD | 5.5 | 5.6 | 5.45 | 5.55 | 11.1 | 0.0 (0.0%) | 196,000 |
23 Jul 2001 | HKD | 5.4 | 5.8 | 5.4 | 5.55 | 11.1 | +0.35 (+6.73%) | 420,000 |
20 Jul 2001 | HKD | 5 | 5.2 | 5 | 5.2 | 10.4 | +0.15 (+2.97%) | 208,000 |
19 Jul 2001 | HKD | 5.25 | 5.25 | 4.95 | 5.05 | 10.1 | -0.15 (-2.88%) | 62,000 |
18 Jul 2001 | HKD | 4.85 | 5.2 | 4.8 | 5.2 | 10.4 | +0.4 (+8.33%) | 364,000 |
17 Jul 2001 | HKD | 4.725 | 4.8 | 4.65 | 4.8 | 9.6 | 0.0 (0.0%) | 448,000 |
16 Jul 2001 | HKD | 4.725 | 4.825 | 4.725 | 4.8 | 9.6 | 0.0 (0.0%) | 586,000 |
13 Jul 2001 | HKD | 4.825 | 4.9 | 4.75 | 4.8 | 9.6 | -0.1 (-2.04%) | 688,000 |
12 Jul 2001 | HKD | 4.625 | 4.9 | 4.625 | 4.9 | 9.8 | +0.175 (+3.70%) | 1,006,000 |
11 Jul 2001 | HKD | 4.35 | 4.725 | 4.35 | 4.725 | 9.45 | +0.275 (+6.18%) | 2,226,000 |
10 Jul 2001 | HKD | 4.4 | 4.45 | 4.375 | 4.45 | 8.9 | +0.075 (+1.71%) | 610,000 |
9 Jul 2001 | HKD | 4.35 | 4.4 | 4.35 | 4.375 | 8.75 | -0.055 (-1.24%) | 550,000 |
6 Jul 2001 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 8.86 | +0.005 (+0.11%) | 0 |
5 Jul 2001 | HKD | 4.375 | 4.425 | 4.325 | 4.425 | 8.85 | -0.025 (-0.56%) | 568,000 |
4 Jul 2001 | HKD | 4.375 | 4.45 | 4.375 | 4.45 | 8.9 | -0.025 (-0.56%) | 122,000 |
3 Jul 2001 | HKD | 4.4 | 4.5 | 4.4 | 4.475 | 8.95 | +0.095 (+2.17%) | 272,000 |
2 Jul 2001 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 8.76 | +0.005 (+0.11%) | 0 |
29 Jun 2001 | HKD | 4.4 | 4.45 | 4.375 | 4.375 | 8.75 | -0.05 (-1.13%) | 204,000 |
28 Jun 2001 | HKD | 4.45 | 4.45 | 4.4 | 4.425 | 8.85 | 0.0 (0.0%) | 190,000 |
27 Jun 2001 | HKD | 4.4 | 4.425 | 4.4 | 4.425 | 8.85 | +0.05 (+1.14%) | 248,000 |
26 Jun 2001 | HKD | 4.4 | 4.4 | 4.375 | 4.375 | 8.75 | -0.025 (-0.57%) | 290,000 |
25 Jun 2001 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 8.8 | 0.0 (0.0%) | 0 |
22 Jun 2001 | HKD | 4.375 | 4.425 | 4.375 | 4.4 | 8.8 | -0.05 (-1.12%) | 462,000 |
21 Jun 2001 | HKD | 4.3 | 4.45 | 4.3 | 4.45 | 8.9 | +0.05 (+1.14%) | 724,000 |
20 Jun 2001 | HKD | 4.325 | 4.4 | 4.3 | 4.4 | 8.8 | +0.05 (+1.15%) | 516,000 |