Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2001 | HKD | 2.725 | 2.725 | 2.675 | 2.725 | 1.3625 | 0.0 (0.0%) | 581,000 |
5 Feb 2001 | HKD | 2.875 | 2.875 | 2.7 | 2.725 | 1.3625 | -0.15 (-5.22%) | 747,000 |
2 Feb 2001 | HKD | 2.925 | 2.95 | 2.8 | 2.875 | 1.4375 | -0.05 (-1.71%) | 451,000 |
1 Feb 2001 | HKD | 3 | 3 | 2.9 | 2.925 | 1.4625 | -0.075 (-2.50%) | 182,000 |
31 Jan 2001 | HKD | 2.9 | 3.025 | 2.9 | 3 | 1.5 | +0.075 (+2.56%) | 418,500 |
30 Jan 2001 | HKD | 3.175 | 3.175 | 2.9 | 2.925 | 1.4625 | -0.225 (-7.14%) | 462,680 |
29 Jan 2001 | HKD | 3.35 | 3.45 | 3.05 | 3.15 | 1.575 | -0.225 (-6.67%) | 1,280,854 |
26 Jan 2001 | HKD | 3.375 | 3.375 | 3.375 | 3.375 | 1.6875 | 0.0 (0.0%) | 0 |
25 Jan 2001 | HKD | 3.375 | 3.375 | 3.375 | 3.375 | 1.6875 | 0.0 (0.0%) | 0 |
24 Jan 2001 | HKD | 3.375 | 3.375 | 3.375 | 3.375 | 1.6875 | 0.0 (0.0%) | 0 |
23 Jan 2001 | HKD | 3 | 3.4 | 3 | 3.375 | 1.6875 | +0.4 (+13.45%) | 1,886,500 |
22 Jan 2001 | HKD | 3 | 3.15 | 2.9 | 2.975 | 1.4875 | -0.025 (-0.83%) | 1,344,406 |
19 Jan 2001 | HKD | 2.5 | 3 | 2.5 | 3 | 1.5 | +0.55 (+22.45%) | 2,188,205 |
18 Jan 2001 | HKD | 2.45 | 2.475 | 2.35 | 2.45 | 1.225 | +0.025 (+1.03%) | 563,221 |
17 Jan 2001 | HKD | 2.5 | 2.5 | 2.35 | 2.425 | 1.2125 | -0.025 (-1.02%) | 639,976 |
16 Jan 2001 | HKD | 2.55 | 2.65 | 2.45 | 2.45 | 1.225 | -0.15 (-5.77%) | 471,500 |
15 Jan 2001 | HKD | 2.7 | 2.7 | 2.6 | 2.6 | 1.3 | -0.2 (-7.14%) | 883,667 |
12 Jan 2001 | HKD | 2.8 | 2.9 | 2.75 | 2.8 | 1.4 | 0.0 (0.0%) | 253,000 |
11 Jan 2001 | HKD | 2.825 | 2.875 | 2.775 | 2.8 | 1.4 | -0.025 (-0.88%) | 540,500 |
10 Jan 2001 | HKD | 2.8 | 2.925 | 2.8 | 2.825 | 1.4125 | +0.025 (+0.89%) | 376,818 |
9 Jan 2001 | HKD | 2.75 | 2.8 | 2.725 | 2.8 | 1.4 | 0.0 (0.0%) | 186,500 |
8 Jan 2001 | HKD | 2.7 | 2.8 | 2.625 | 2.8 | 1.4 | 0.0 (0.0%) | 658,500 |
5 Jan 2001 | HKD | 2.8 | 2.85 | 2.775 | 2.8 | 1.4 | 0.0 (0.0%) | 474,014 |
4 Jan 2001 | HKD | 2.9 | 3 | 2.8 | 2.8 | 1.4 | 0.0 (0.0%) | 798,656 |
3 Jan 2001 | HKD | 2.7 | 2.8 | 2.7 | 2.8 | 1.4 | 0.0 (0.0%) | 258,714 |
2 Jan 2001 | HKD | 2.8 | 2.8 | 2.7 | 2.8 | 1.4 | -0.05 (-1.75%) | 200,000 |
1 Jan 2001 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 1.425 | 0.0 (0.0%) | 0 |
29 Dec 2000 | HKD | 2.75 | 2.85 | 2.75 | 2.85 | 1.425 | +0.1 (+3.64%) | 270,700 |
28 Dec 2000 | HKD | 2.7 | 2.75 | 2.65 | 2.75 | 1.375 | +0.05 (+1.85%) | 204,535 |
27 Dec 2000 | HKD | 2.8 | 2.825 | 2.675 | 2.7 | 1.35 | -0.125 (-4.42%) | 266,115 |