Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2000 | HKD | 1.81 | 1.83 | 1.8 | 1.8 | 0.6 | -0.05 (-2.70%) | 238,000 |
13 Mar 2000 | HKD | 1.88 | 1.9 | 1.85 | 1.85 | 0.6167 | -0.01 (-0.54%) | 468,000 |
10 Mar 2000 | HKD | 1.93 | 1.93 | 1.77 | 1.86 | 0.62 | -0.07 (-3.63%) | 850,000 |
9 Mar 2000 | HKD | 1.97 | 1.97 | 1.91 | 1.93 | 0.6433 | 0.0 (0.0%) | 652,000 |
8 Mar 2000 | HKD | 1.97 | 2 | 1.93 | 1.93 | 0.6433 | -0.04 (-2.03%) | 870,000 |
7 Mar 2000 | HKD | 1.92 | 1.97 | 1.9 | 1.97 | 0.6567 | +0.03 (+1.55%) | 708,000 |
6 Mar 2000 | HKD | 1.93 | 1.98 | 1.92 | 1.94 | 0.6467 | +0.01 (+0.52%) | 438,000 |
3 Mar 2000 | HKD | 1.95 | 1.95 | 1.9 | 1.93 | 0.6433 | -0.02 (-1.03%) | 640,000 |
2 Mar 2000 | HKD | 2.1 | 2.1 | 1.93 | 1.95 | 0.65 | -0.05 (-2.50%) | 836,000 |
1 Mar 2000 | HKD | 2 | 2.1 | 1.96 | 2 | 0.6667 | +0.02 (+1.01%) | 970,000 |
29 Feb 2000 | HKD | 1.84 | 2 | 1.8 | 1.98 | 0.66 | +0.21 (+11.86%) | 946,000 |
28 Feb 2000 | HKD | 1.96 | 1.96 | 1.75 | 1.77 | 0.59 | -0.2 (-10.15%) | 1,204,000 |
25 Feb 2000 | HKD | 2 | 2.025 | 1.97 | 1.97 | 0.6567 | -0.055 (-2.72%) | 1,092,000 |
24 Feb 2000 | HKD | 2.05 | 2.15 | 2 | 2.025 | 0.675 | +0.025 (+1.25%) | 1,042,000 |
23 Feb 2000 | HKD | 2 | 2 | 1.93 | 2 | 0.6667 | +0.04 (+2.04%) | 950,000 |
22 Feb 2000 | HKD | 2.175 | 2.175 | 1.95 | 1.96 | 0.6533 | -0.14 (-6.67%) | 670,000 |
21 Feb 2000 | HKD | 2.125 | 2.125 | 2.05 | 2.1 | 0.7 | -0.05 (-2.33%) | 394,000 |
18 Feb 2000 | HKD | 2.25 | 2.35 | 2.05 | 2.15 | 0.7167 | -0.05 (-2.27%) | 542,000 |
17 Feb 2000 | HKD | 2.3 | 2.3 | 2.125 | 2.2 | 0.7333 | +0.05 (+2.33%) | 1,172,000 |
16 Feb 2000 | HKD | 1.95 | 2.175 | 1.95 | 2.15 | 0.7167 | +0.05 (+2.38%) | 1,620,000 |
15 Feb 2000 | HKD | 2.2 | 2.2 | 2 | 2.1 | 0.7 | -0.1 (-4.55%) | 990,000 |
14 Feb 2000 | HKD | 2.275 | 2.3 | 2.075 | 2.2 | 0.7333 | -0.15 (-6.38%) | 1,074,000 |
11 Feb 2000 | HKD | 2.475 | 2.475 | 2.25 | 2.35 | 0.7833 | -0.05 (-2.08%) | 1,340,000 |
10 Feb 2000 | HKD | 2.35 | 2.4 | 2.2 | 2.4 | 0.8 | +0.075 (+3.23%) | 264,000 |
9 Feb 2000 | HKD | 2.55 | 2.65 | 2.3 | 2.325 | 0.775 | -0.1 (-4.12%) | 898,000 |
8 Feb 2000 | HKD | 2.325 | 2.6 | 2.325 | 2.425 | 0.8083 | +0.125 (+5.43%) | 1,518,000 |
7 Feb 2000 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 0.7667 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 0.7667 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 2.2 | 2.425 | 2.2 | 2.3 | 0.7667 | +0.1 (+4.55%) | 1,530,000 |
2 Feb 2000 | HKD | 2.225 | 2.225 | 2.125 | 2.2 | 0.7333 | -0.025 (-1.12%) | 72,000 |