Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2001 | HKD | 4.2 | 4.2 | 4 | 4.1 | 2.05 | +0.075 (+1.86%) | 13,672,000 |
13 Sep 2001 | HKD | 3.95 | 4.025 | 3.875 | 4.025 | 2.0125 | +0.175 (+4.55%) | 8,796,000 |
12 Sep 2001 | HKD | 3.9 | 3.95 | 3.5 | 3.85 | 1.925 | -0.15 (-3.75%) | 8,124,000 |
11 Sep 2001 | HKD | 4 | 4.05 | 3.95 | 4 | 2 | 0.0 (0.0%) | 10,192,000 |
10 Sep 2001 | HKD | 4 | 4.075 | 4 | 4 | 2 | -0.075 (-1.84%) | 6,102,000 |
7 Sep 2001 | HKD | 4.075 | 4.15 | 4.025 | 4.075 | 2.0375 | -0.05 (-1.21%) | 8,484,000 |
6 Sep 2001 | HKD | 4.025 | 4.175 | 4.025 | 4.125 | 2.0625 | +0.125 (+3.13%) | 17,296,000 |
5 Sep 2001 | HKD | 4 | 4 | 3.9 | 4 | 2 | 0.0 (0.0%) | 18,120,000 |
4 Sep 2001 | HKD | 4.05 | 4.05 | 3.925 | 4 | 2 | -0.075 (-1.84%) | 18,190,000 |
3 Sep 2001 | HKD | 4.2 | 4.2 | 4.05 | 4.075 | 2.0375 | -0.225 (-5.23%) | 15,884,200 |
31 Aug 2001 | HKD | 4.3 | 4.325 | 4.225 | 4.3 | 2.15 | -0.025 (-0.58%) | 10,336,000 |
30 Aug 2001 | HKD | 4.325 | 4.325 | 4.275 | 4.325 | 2.1625 | +0.05 (+1.17%) | 2,675,000 |
29 Aug 2001 | HKD | 4.2 | 4.325 | 4.2 | 4.275 | 2.1375 | +0.025 (+0.59%) | 7,154,000 |
28 Aug 2001 | HKD | 4.4 | 4.4 | 4.2 | 4.25 | 2.125 | -0.15 (-3.41%) | 7,940,000 |
27 Aug 2001 | HKD | 4.375 | 4.4 | 4.375 | 4.4 | 2.2 | +0.025 (+0.57%) | 5,540,800 |
24 Aug 2001 | HKD | 4.4 | 4.4 | 4.3 | 4.375 | 2.1875 | -0.025 (-0.57%) | 17,252,000 |
23 Aug 2001 | HKD | 4.525 | 4.55 | 4.325 | 4.4 | 2.2 | -0.075 (-1.68%) | 28,896,000 |
22 Aug 2001 | HKD | 4.5 | 4.625 | 4.475 | 4.475 | 2.2375 | -0.025 (-0.56%) | 24,528,000 |
21 Aug 2001 | HKD | 4.4 | 4.525 | 4.375 | 4.5 | 2.25 | +0.15 (+3.45%) | 20,487,780 |
20 Aug 2001 | HKD | 4.4 | 4.5 | 4.35 | 4.35 | 2.175 | -0.1 (-2.25%) | 17,414,000 |
17 Aug 2001 | HKD | 4.3 | 4.5 | 4.3 | 4.45 | 2.225 | +0.125 (+2.89%) | 21,780,000 |
16 Aug 2001 | HKD | 4.2 | 4.35 | 4.2 | 4.325 | 2.1625 | +0.1 (+2.37%) | 14,900,000 |
15 Aug 2001 | HKD | 4.175 | 4.275 | 4.175 | 4.225 | 2.1125 | +0.05 (+1.20%) | 4,032,000 |
14 Aug 2001 | HKD | 4.15 | 4.275 | 4.15 | 4.175 | 2.0875 | 0.0 (0.0%) | 6,165,600 |
13 Aug 2001 | HKD | 4.15 | 4.225 | 4.075 | 4.175 | 2.0875 | +0.025 (+0.60%) | 22,214,000 |
10 Aug 2001 | HKD | 4.125 | 4.225 | 4.1 | 4.15 | 2.075 | +0.05 (+1.22%) | 19,924,600 |
9 Aug 2001 | HKD | 4.05 | 4.15 | 3.975 | 4.1 | 2.05 | 0.0 (0.0%) | 22,490,000 |
8 Aug 2001 | HKD | 3.925 | 4.2 | 3.925 | 4.1 | 2.05 | +0.15 (+3.80%) | 42,372,000 |
7 Aug 2001 | HKD | 3.8 | 4 | 3.7 | 3.95 | 1.975 | +0.15 (+3.95%) | 30,162,000 |
6 Aug 2001 | HKD | 3.9 | 3.925 | 3.65 | 3.8 | 1.9 | -0.15 (-3.80%) | 30,552,000 |