Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2000 | HKD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 884,000 |
28 Jun 2000 | HKD | 1.36 | 1.42 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 714,000 |
27 Jun 2000 | HKD | 1.41 | 1.42 | 1.34 | 1.37 | 1.37 | -0.03 (-2.14%) | 740,000 |
26 Jun 2000 | HKD | 1.41 | 1.44 | 1.4 | 1.4 | 1.4 | -0.06 (-4.11%) | 262,000 |
23 Jun 2000 | HKD | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | -0.03 (-2.01%) | 370,000 |
22 Jun 2000 | HKD | 1.53 | 1.53 | 1.44 | 1.49 | 1.49 | -0.03 (-1.97%) | 1,212,000 |
21 Jun 2000 | HKD | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 907,000 |
20 Jun 2000 | HKD | 1.58 | 1.59 | 1.48 | 1.5 | 1.5 | -0.08 (-5.06%) | 1,570,000 |
19 Jun 2000 | HKD | 1.43 | 1.58 | 1.42 | 1.58 | 1.58 | +0.18 (+12.86%) | 2,624,000 |
16 Jun 2000 | HKD | 1.4 | 1.45 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 512,000 |
15 Jun 2000 | HKD | 1.43 | 1.44 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 728,000 |
14 Jun 2000 | HKD | 1.41 | 1.47 | 1.4 | 1.42 | 1.42 | +0.03 (+2.16%) | 1,426,000 |
13 Jun 2000 | HKD | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 1,618,000 |
12 Jun 2000 | HKD | 1.55 | 1.55 | 1.37 | 1.42 | 1.42 | -0.09 (-5.96%) | 4,484,000 |
9 Jun 2000 | HKD | 1.53 | 1.53 | 1.46 | 1.51 | 1.51 | +0.01 (+0.67%) | 2,916,000 |
8 Jun 2000 | HKD | 1.63 | 1.63 | 1.48 | 1.5 | 1.5 | -0.14 (-8.54%) | 4,780,000 |
7 Jun 2000 | HKD | 1.7 | 1.7 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 2,042,000 |
6 Jun 2000 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
5 Jun 2000 | HKD | 1.68 | 1.8 | 1.66 | 1.68 | 1.68 | +0.06 (+3.70%) | 9,640,000 |
2 Jun 2000 | HKD | 1.5 | 1.64 | 1.48 | 1.62 | 1.62 | +0.17 (+11.72%) | 4,606,000 |
1 Jun 2000 | HKD | 1.42 | 1.47 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 1,922,000 |
31 May 2000 | HKD | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | +0.07 (+5.19%) | 4,046,000 |
30 May 2000 | HKD | 1.4 | 1.4 | 1.28 | 1.35 | 1.35 | +0.03 (+2.27%) | 4,566,000 |
29 May 2000 | HKD | 1.2 | 1.36 | 1.17 | 1.32 | 1.32 | +0.07 (+5.60%) | 3,620,000 |
26 May 2000 | HKD | 1.24 | 1.28 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 4,350,000 |
25 May 2000 | HKD | 1.4 | 1.43 | 1.25 | 1.27 | 1.27 | -0.09 (-6.62%) | 4,340,000 |
24 May 2000 | HKD | 1.4 | 1.4 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 4,280,000 |
23 May 2000 | HKD | 1.38 | 1.54 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 6,984,000 |
22 May 2000 | HKD | 1.54 | 1.54 | 1.34 | 1.41 | 1.41 | -0.14 (-9.03%) | 5,362,000 |
19 May 2000 | HKD | 1.75 | 1.77 | 1.52 | 1.55 | 1.55 | -0.29 (-15.76%) | 10,312,000 |