Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2000 | HKD | 2 | 2 | 1.83 | 1.86 | 1.86 | -0.14 (-7.00%) | 384,289,719 |
30 Aug 2000 | HKD | 2 | 2.05 | 1.97 | 2 | 2 | -0.025 (-1.23%) | 133,932,000 |
29 Aug 2000 | HKD | 2.05 | 2.125 | 2 | 2.025 | 2.025 | -0.025 (-1.22%) | 197,792,000 |
28 Aug 2000 | HKD | 2 | 2.05 | 1.99 | 2.05 | 2.05 | +0.07 (+3.54%) | 199,043,016 |
25 Aug 2000 | HKD | 1.97 | 2.025 | 1.94 | 1.98 | 1.98 | +0.05 (+2.59%) | 287,250,031 |
24 Aug 2000 | HKD | 1.89 | 2 | 1.88 | 1.93 | 1.93 | +0.07 (+3.76%) | 219,628,000 |
23 Aug 2000 | HKD | 1.92 | 1.93 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 87,947,000 |
22 Aug 2000 | HKD | 1.94 | 1.94 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 67,645,000 |
21 Aug 2000 | HKD | 1.9 | 1.92 | 1.86 | 1.9 | 1.9 | +0.01 (+0.53%) | 81,456,000 |
18 Aug 2000 | HKD | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | -0.03 (-1.56%) | 141,006,000 |
17 Aug 2000 | HKD | 1.87 | 1.95 | 1.87 | 1.92 | 1.92 | +0.05 (+2.67%) | 216,431,016 |
16 Aug 2000 | HKD | 1.73 | 1.89 | 1.73 | 1.87 | 1.87 | +0.14 (+8.09%) | 242,852,000 |
15 Aug 2000 | HKD | 1.8 | 1.8 | 1.71 | 1.73 | 1.73 | -0.07 (-3.89%) | 185,564,000 |
14 Aug 2000 | HKD | 1.86 | 1.86 | 1.76 | 1.8 | 1.8 | -0.06 (-3.23%) | 153,764,000 |
11 Aug 2000 | HKD | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 124,240,000 |
10 Aug 2000 | HKD | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | +0.02 (+1.09%) | 134,873,016 |
9 Aug 2000 | HKD | 1.87 | 1.88 | 1.79 | 1.83 | 1.83 | -0.02 (-1.08%) | 97,680,000 |
8 Aug 2000 | HKD | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | -0.06 (-3.14%) | 130,478,000 |
7 Aug 2000 | HKD | 1.9 | 1.93 | 1.89 | 1.91 | 1.91 | +0.03 (+1.60%) | 110,366,000 |
4 Aug 2000 | HKD | 1.85 | 1.9 | 1.84 | 1.88 | 1.88 | +0.04 (+2.17%) | 171,616,000 |
3 Aug 2000 | HKD | 1.83 | 1.88 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 162,202,609 |
2 Aug 2000 | HKD | 1.88 | 1.88 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 134,566,000 |
1 Aug 2000 | HKD | 1.81 | 1.85 | 1.76 | 1.84 | 1.84 | +0.06 (+3.37%) | 218,502,000 |
31 Jul 2000 | HKD | 1.77 | 1.82 | 1.72 | 1.78 | 1.78 | +0.01 (+0.56%) | 147,109,203 |
28 Jul 2000 | HKD | 1.8 | 1.81 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 138,530,297 |
27 Jul 2000 | HKD | 1.83 | 1.86 | 1.8 | 1.81 | 1.81 | -0.06 (-3.21%) | 129,918,000 |
26 Jul 2000 | HKD | 1.9 | 1.93 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 214,634,000 |
25 Jul 2000 | HKD | 1.91 | 1.93 | 1.85 | 1.88 | 1.88 | -0.05 (-2.59%) | 191,953,016 |
24 Jul 2000 | HKD | 1.93 | 2.05 | 1.9 | 1.93 | 1.93 | -0.02 (-1.03%) | 335,715,812 |
21 Jul 2000 | HKD | 1.9 | 2.025 | 1.9 | 1.95 | 1.95 | +0.09 (+4.84%) | 565,364,062 |