Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2001 | HKD | 4.02 | 4.025 | 3.9 | 3.95 | 1.975 | -0.1 (-2.47%) | 56,732,000 |
2 Aug 2001 | HKD | 4.17 | 4.175 | 4.05 | 4.05 | 2.025 | -0.125 (-2.99%) | 7,338,000 |
1 Aug 2001 | HKD | 4.15 | 4.2 | 4.075 | 4.175 | 2.0875 | -0.025 (-0.60%) | 9,832,000 |
31 Jul 2001 | HKD | 4.2 | 4.25 | 3.975 | 4.2 | 2.1 | 0.0 (0.0%) | 10,996,000 |
30 Jul 2001 | HKD | 4.27 | 4.3 | 4.175 | 4.2 | 2.1 | -0.075 (-1.75%) | 6,676,000 |
27 Jul 2001 | HKD | 4.27 | 4.3 | 4.2 | 4.275 | 2.1375 | 0.0 (0.0%) | 9,262,000 |
26 Jul 2001 | HKD | 4.05 | 4.325 | 4.05 | 4.275 | 2.1375 | +0.225 (+5.56%) | 29,074,900 |
25 Jul 2001 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 2.025 | 0.0 (0.0%) | 0 |
24 Jul 2001 | HKD | 3.95 | 4.05 | 3.925 | 4.05 | 2.025 | +0.075 (+1.89%) | 15,392,000 |
23 Jul 2001 | HKD | 3.92 | 4.025 | 3.9 | 3.975 | 1.9875 | +0.025 (+0.63%) | 13,152,000 |
20 Jul 2001 | HKD | 3.87 | 4.025 | 3.775 | 3.95 | 1.975 | +0.05 (+1.28%) | 41,052,000 |
19 Jul 2001 | HKD | 3.95 | 4.025 | 3.65 | 3.9 | 1.95 | -0.125 (-3.11%) | 31,848,000 |
18 Jul 2001 | HKD | 4.1 | 4.1 | 3.95 | 4.025 | 2.0125 | -0.075 (-1.83%) | 16,136,000 |
17 Jul 2001 | HKD | 4.07 | 4.15 | 3.975 | 4.1 | 2.05 | -0.075 (-1.80%) | 24,712,000 |
16 Jul 2001 | HKD | 4.25 | 4.25 | 4.1 | 4.175 | 2.0875 | -0.025 (-0.60%) | 12,940,000 |
13 Jul 2001 | HKD | 4.15 | 4.275 | 4.05 | 4.2 | 2.1 | +0.1 (+2.44%) | 21,210,000 |
12 Jul 2001 | HKD | 4.27 | 4.275 | 4.075 | 4.1 | 2.05 | -0.125 (-2.96%) | 26,936,000 |
11 Jul 2001 | HKD | 4.25 | 4.275 | 4.175 | 4.225 | 2.1125 | -0.05 (-1.17%) | 13,716,000 |
10 Jul 2001 | HKD | 4.3 | 4.35 | 4.25 | 4.275 | 2.1375 | -0.025 (-0.58%) | 24,832,000 |
9 Jul 2001 | HKD | 4.5 | 4.5 | 4.225 | 4.3 | 2.15 | -0.3 (-6.52%) | 35,875,000 |
6 Jul 2001 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 2.3 | 0.0 (0.0%) | 0 |
5 Jul 2001 | HKD | 4.7 | 4.7 | 4.525 | 4.6 | 2.3 | -0.075 (-1.60%) | 3,917,000 |
4 Jul 2001 | HKD | 4.75 | 4.75 | 4.65 | 4.675 | 2.3375 | 0.0 (0.0%) | 3,664,000 |
3 Jul 2001 | HKD | 4.75 | 4.8 | 4.575 | 4.675 | 2.3375 | -0.105 (-2.20%) | 8,276,000 |
2 Jul 2001 | HKD | 4.78 | 4.78 | 4.78 | 4.78 | 2.39 | +0.005 (+0.10%) | 0 |
29 Jun 2001 | HKD | 4.77 | 4.825 | 4.7 | 4.775 | 2.3875 | +0.025 (+0.53%) | 9,311,738 |
28 Jun 2001 | HKD | 4.9 | 4.9 | 4.7 | 4.75 | 2.375 | -0.1 (-2.06%) | 10,022,000 |
27 Jun 2001 | HKD | 4.82 | 4.875 | 4.725 | 4.85 | 2.425 | +0.025 (+0.52%) | 12,402,000 |
26 Jun 2001 | HKD | 4.7 | 4.85 | 4.65 | 4.825 | 2.4125 | +0.175 (+3.76%) | 28,468,000 |
25 Jun 2001 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 2.325 | 0.0 (0.0%) | 0 |