Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2000 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 4.8 | 0.0 (0.0%) | 0 |
14 Jun 2000 | HKD | 0.57 | 0.61 | 0.57 | 0.6 | 4.8 | +0.04 (+7.14%) | 798,000 |
13 Jun 2000 | HKD | 0.62 | 0.62 | 0.54 | 0.56 | 4.48 | -0.05 (-8.20%) | 336,750 |
12 Jun 2000 | HKD | 0.63 | 0.64 | 0.6 | 0.61 | 4.88 | -0.02 (-3.17%) | 408,750 |
9 Jun 2000 | HKD | 0.62 | 0.64 | 0.61 | 0.63 | 5.04 | +0.01 (+1.61%) | 786,250 |
8 Jun 2000 | HKD | 0.66 | 0.66 | 0.6 | 0.62 | 4.96 | -0.03 (-4.62%) | 350,000 |
7 Jun 2000 | HKD | 0.6 | 0.67 | 0.58 | 0.65 | 5.2 | +0.09 (+16.07%) | 2,561,250 |
6 Jun 2000 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 4.48 | 0.0 (0.0%) | 0 |
5 Jun 2000 | HKD | 0.6 | 0.6 | 0.53 | 0.56 | 4.48 | +0.03 (+5.66%) | 685,000 |
2 Jun 2000 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 4.24 | +0.03 (+6%) | 240,500 |
1 Jun 2000 | HKD | 0.51 | 0.54 | 0.49 | 0.5 | 4 | -0.01 (-1.96%) | 378,500 |
31 May 2000 | HKD | 0.55 | 0.57 | 0.5 | 0.51 | 4.08 | -0.01 (-1.92%) | 112,500 |
30 May 2000 | HKD | 0.54 | 0.56 | 0.5 | 0.52 | 4.16 | -0.01 (-1.89%) | 70,500 |
29 May 2000 | HKD | 0.55 | 0.59 | 0.51 | 0.53 | 4.24 | +0.02 (+3.92%) | 237,500 |
26 May 2000 | HKD | 0.57 | 0.57 | 0.46 | 0.51 | 4.08 | -0.06 (-10.53%) | 254,500 |
25 May 2000 | HKD | 0.68 | 0.7 | 0.55 | 0.57 | 4.56 | -0.09 (-13.64%) | 223,250 |
24 May 2000 | HKD | 0.71 | 0.72 | 0.64 | 0.66 | 5.28 | -0.05 (-7.04%) | 357,250 |
23 May 2000 | HKD | 0.73 | 0.74 | 0.68 | 0.71 | 5.68 | -0.01 (-1.39%) | 227,750 |
22 May 2000 | HKD | 0.74 | 0.75 | 0.7 | 0.72 | 5.76 | -0.02 (-2.70%) | 441,250 |
19 May 2000 | HKD | 0.77 | 0.77 | 0.72 | 0.74 | 5.92 | -0.02 (-2.63%) | 391,250 |
18 May 2000 | HKD | 0.77 | 0.77 | 0.73 | 0.76 | 6.08 | 0.0 (0.0%) | 287,500 |
17 May 2000 | HKD | 0.81 | 0.81 | 0.75 | 0.76 | 6.08 | -0.01 (-1.30%) | 456,500 |
16 May 2000 | HKD | 0.74 | 0.78 | 0.7 | 0.77 | 6.16 | +0.04 (+5.48%) | 550,250 |
15 May 2000 | HKD | 0.72 | 0.74 | 0.7 | 0.73 | 5.84 | +0.02 (+2.82%) | 260,250 |
12 May 2000 | HKD | 0.76 | 0.76 | 0.7 | 0.71 | 5.68 | -0.04 (-5.33%) | 248,750 |
11 May 2000 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 6 | 0.0 (0.0%) | 0 |
10 May 2000 | HKD | 0.78 | 0.78 | 0.72 | 0.75 | 6 | +0.01 (+1.35%) | 512,750 |
9 May 2000 | HKD | 0.75 | 0.75 | 0.7 | 0.74 | 5.92 | 0.0 (0.0%) | 165,500 |
8 May 2000 | HKD | 0.77 | 0.83 | 0.73 | 0.74 | 5.92 | 0.0 (0.0%) | 1,106,000 |
5 May 2000 | HKD | 0.77 | 0.78 | 0.71 | 0.74 | 5.92 | +0.01 (+1.37%) | 275,500 |