Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2000 | HKD | 1 | 1 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 3,816,000 |
2 Feb 2000 | HKD | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | +0.03 (+3.23%) | 2,486,000 |
1 Feb 2000 | HKD | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | -0.02 (-2.11%) | 3,460,000 |
31 Jan 2000 | HKD | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -0.04 (-4.04%) | 2,732,000 |
28 Jan 2000 | HKD | 0.96 | 1 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 2,626,000 |
27 Jan 2000 | HKD | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 3,512,000 |
26 Jan 2000 | HKD | 1.06 | 1.07 | 0.93 | 0.96 | 0.96 | -0.05 (-4.95%) | 9,292,000 |
25 Jan 2000 | HKD | 0.94 | 1.01 | 0.92 | 1.01 | 1.01 | +0.08 (+8.60%) | 7,224,000 |
24 Jan 2000 | HKD | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | +0.03 (+3.33%) | 3,998,000 |
21 Jan 2000 | HKD | 0.88 | 0.93 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 2,746,000 |
20 Jan 2000 | HKD | 0.88 | 0.95 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 7,024,000 |
19 Jan 2000 | HKD | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 1,510,000 |
18 Jan 2000 | HKD | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 3,274,000 |
17 Jan 2000 | HKD | 0.94 | 0.94 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 2,376,000 |
14 Jan 2000 | HKD | 0.87 | 0.93 | 0.87 | 0.9 | 0.9 | +0.03 (+3.45%) | 4,700,000 |
13 Jan 2000 | HKD | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 5,020,000 |
12 Jan 2000 | HKD | 0.93 | 0.94 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 2,444,000 |
11 Jan 2000 | HKD | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.05 (-5.21%) | 1,708,000 |
10 Jan 2000 | HKD | 0.93 | 0.99 | 0.91 | 0.96 | 0.96 | +0.06 (+6.67%) | 3,844,000 |
7 Jan 2000 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 5,362,000 |
6 Jan 2000 | HKD | 0.9 | 0.93 | 0.87 | 0.89 | 0.89 | -0.05 (-5.32%) | 2,492,000 |
5 Jan 2000 | HKD | 0.96 | 0.98 | 0.92 | 0.94 | 0.94 | -0.07 (-6.93%) | 5,380,000 |
4 Jan 2000 | HKD | 1 | 1.06 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 5,876,000 |
3 Jan 2000 | HKD | 1.05 | 1.05 | 1 | 1 | 1 | -0.07 (-6.54%) | 7,902,000 |
31 Dec 1999 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 1.03 | 1.09 | 1.01 | 1.07 | 1.07 | +0.04 (+3.88%) | 2,500,200 |
29 Dec 1999 | HKD | 1.06 | 1.1 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 4,192,200 |
28 Dec 1999 | HKD | 1.1 | 1.11 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 3,100,000 |
27 Dec 1999 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 1.12 | 1.19 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 2,724,000 |