Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2000 | HKD | 20.85 | 22.5 | 20.7 | 22.25 | 2.225 | +1.45 (+6.97%) | 48,120,000 |
28 Aug 2000 | HKD | 21.25 | 21.25 | 20.8 | 20.8 | 2.08 | -0.5 (-2.35%) | 17,324,000 |
25 Aug 2000 | HKD | 21.45 | 22.15 | 21.25 | 21.3 | 2.13 | -0.2 (-0.93%) | 44,818,000 |
24 Aug 2000 | HKD | 21.5 | 22 | 21.4 | 21.5 | 2.15 | -0.05 (-0.23%) | 39,158,000 |
23 Aug 2000 | HKD | 21.4 | 21.95 | 21.25 | 21.55 | 2.155 | 0.0 (0.0%) | 36,624,000 |
22 Aug 2000 | HKD | 21.3 | 21.8 | 21.25 | 21.55 | 2.155 | +0.15 (+0.70%) | 26,358,000 |
21 Aug 2000 | HKD | 20.8 | 21.65 | 20.8 | 21.4 | 2.14 | +0.4 (+1.90%) | 57,357,999 |
18 Aug 2000 | HKD | 19.6 | 21.2 | 19 | 21 | 2.1 | +1.3 (+6.60%) | 67,999,999 |
17 Aug 2000 | HKD | 19.6 | 20 | 19.15 | 19.7 | 1.97 | -0.1 (-0.51%) | 65,085,999 |
16 Aug 2000 | HKD | 18.1 | 20 | 18.05 | 19.8 | 1.98 | +1.6 (+8.79%) | 78,777,999 |
15 Aug 2000 | HKD | 17.5 | 18.6 | 17.5 | 18.2 | 1.82 | +0.7 (+4%) | 58,169,999 |
14 Aug 2000 | HKD | 17.9 | 18.45 | 17.35 | 17.5 | 1.75 | -0.3 (-1.69%) | 21,778,000 |
11 Aug 2000 | HKD | 16.8 | 17.95 | 16.45 | 17.8 | 1.78 | +1 (+5.95%) | 54,969,999 |
10 Aug 2000 | HKD | 16.3 | 17.15 | 16.2 | 16.8 | 1.68 | +0.2 (+1.20%) | 64,999,999 |
9 Aug 2000 | HKD | 15.25 | 16.6 | 15.25 | 16.6 | 1.66 | +1.35 (+8.85%) | 86,589,999 |
8 Aug 2000 | HKD | 16 | 16 | 15.2 | 15.25 | 1.525 | -0.6 (-3.79%) | 23,270,000 |
7 Aug 2000 | HKD | 16.15 | 17.1 | 15.55 | 15.85 | 1.585 | -0.25 (-1.55%) | 50,803,999 |
4 Aug 2000 | HKD | 15.1 | 16.3 | 14.8 | 16.1 | 1.61 | +0.75 (+4.89%) | 125,199,999 |
3 Aug 2000 | HKD | 14.3 | 15.6 | 14.3 | 15.35 | 1.535 | +0.85 (+5.86%) | 99,671,999 |
2 Aug 2000 | HKD | 14.75 | 15.1 | 14 | 14.5 | 1.45 | -0.3 (-2.03%) | 58,495,999 |
1 Aug 2000 | HKD | 13.15 | 14.95 | 12.9 | 14.8 | 1.48 | +1.65 (+12.55%) | 83,005,999 |
31 Jul 2000 | HKD | 13.3 | 13.7 | 12.8 | 13.15 | 1.315 | -0.2 (-1.50%) | 38,880,000 |
28 Jul 2000 | HKD | 13.35 | 13.5 | 12.45 | 13.35 | 1.335 | 0.0 (0.0%) | 47,070,000 |