Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2000 | HKD | 0.35 | 0.35 | 0.32 | 0.33 | 2.64 | -0.01 (-2.94%) | 147,500 |
6 Sep 2000 | HKD | 0.34 | 0.35 | 0.335 | 0.34 | 2.72 | -0.005 (-1.45%) | 108,000 |
5 Sep 2000 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 2.76 | -0.005 (-1.43%) | 105,000 |
4 Sep 2000 | HKD | 0.35 | 0.355 | 0.34 | 0.35 | 2.8 | 0.0 (0.0%) | 93,750 |
1 Sep 2000 | HKD | 0.36 | 0.36 | 0.34 | 0.35 | 2.8 | +0.005 (+1.45%) | 216,500 |
31 Aug 2000 | HKD | 0.35 | 0.36 | 0.345 | 0.345 | 2.76 | -0.005 (-1.43%) | 243,750 |
30 Aug 2000 | HKD | 0.325 | 0.355 | 0.325 | 0.35 | 2.8 | +0.025 (+7.69%) | 384,500 |
29 Aug 2000 | HKD | 0.33 | 0.335 | 0.32 | 0.325 | 2.6 | 0.0 (0.0%) | 92,500 |
28 Aug 2000 | HKD | 0.35 | 0.36 | 0.31 | 0.325 | 2.6 | -0.02 (-5.80%) | 574,000 |
25 Aug 2000 | HKD | 0.37 | 0.37 | 0.32 | 0.345 | 2.76 | -0.03 (-8%) | 1,255,000 |
24 Aug 2000 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 3 | 0.0 (0.0%) | 335,000 |
23 Aug 2000 | HKD | 0.4 | 0.405 | 0.365 | 0.375 | 3 | -0.02 (-5.06%) | 614,750 |
22 Aug 2000 | HKD | 0.41 | 0.415 | 0.39 | 0.395 | 3.16 | -0.015 (-3.66%) | 1,001,250 |
21 Aug 2000 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 3.28 | 0.0 (0.0%) | 361,250 |
18 Aug 2000 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 3.28 | +0.005 (+1.23%) | 401,250 |
17 Aug 2000 | HKD | 0.42 | 0.42 | 0.405 | 0.405 | 3.24 | -0.015 (-3.57%) | 350,000 |
16 Aug 2000 | HKD | 0.43 | 0.435 | 0.415 | 0.42 | 3.36 | -0.005 (-1.18%) | 525,000 |
15 Aug 2000 | HKD | 0.44 | 0.45 | 0.425 | 0.425 | 3.4 | +0.005 (+1.19%) | 2,349,500 |
14 Aug 2000 | HKD | 0.42 | 0.45 | 0.415 | 0.42 | 3.36 | +0.01 (+2.44%) | 1,640,000 |
11 Aug 2000 | HKD | 0.45 | 0.455 | 0.405 | 0.41 | 3.28 | -0.04 (-8.89%) | 1,636,750 |
10 Aug 2000 | HKD | 0.46 | 0.47 | 0.44 | 0.45 | 3.6 | -0.01 (-2.17%) | 2,005,250 |
9 Aug 2000 | HKD | 0.49 | 0.52 | 0.46 | 0.46 | 3.68 | -0.035 (-7.07%) | 1,198,000 |
8 Aug 2000 | HKD | 0.46 | 0.5 | 0.455 | 0.495 | 3.96 | +0.035 (+7.61%) | 705,500 |
7 Aug 2000 | HKD | 0.47 | 0.48 | 0.46 | 0.46 | 3.68 | -0.01 (-2.13%) | 406,500 |
4 Aug 2000 | HKD | 0.46 | 0.485 | 0.46 | 0.47 | 3.76 | +0.015 (+3.30%) | 550,000 |
3 Aug 2000 | HKD | 0.48 | 0.49 | 0.45 | 0.455 | 3.64 | -0.025 (-5.21%) | 411,750 |
2 Aug 2000 | HKD | 0.5 | 0.51 | 0.475 | 0.48 | 3.84 | -0.02 (-4%) | 230,000 |
1 Aug 2000 | HKD | 0.46 | 0.5 | 0.46 | 0.5 | 4 | +0.04 (+8.70%) | 515,750 |
31 Jul 2000 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 3.68 | 0.0 (0.0%) | 309,250 |
28 Jul 2000 | HKD | 0.48 | 0.48 | 0.45 | 0.46 | 3.68 | -0.015 (-3.16%) | 483,750 |