Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2001 | HKD | 4.75 | 4.75 | 4.625 | 4.65 | 2.325 | -0.075 (-1.59%) | 12,976,000 |
21 Jun 2001 | HKD | 4.575 | 4.775 | 4.575 | 4.725 | 2.3625 | +0.2 (+4.42%) | 36,150,000 |
20 Jun 2001 | HKD | 4.42 | 4.625 | 4.4 | 4.525 | 2.2625 | +0.1 (+2.26%) | 27,342,000 |
19 Jun 2001 | HKD | 4.35 | 4.475 | 4.225 | 4.425 | 2.2125 | +0.075 (+1.72%) | 13,422,000 |
18 Jun 2001 | HKD | 4.55 | 4.6 | 4.325 | 4.35 | 2.175 | -0.125 (-2.79%) | 23,465,640 |
15 Jun 2001 | HKD | 4.3 | 4.6 | 4.225 | 4.475 | 2.2375 | +0.1 (+2.29%) | 75,333,140 |
14 Jun 2001 | HKD | 4.25 | 4.375 | 4.15 | 4.375 | 2.1875 | +0.05 (+1.16%) | 71,015,204 |
13 Jun 2001 | HKD | 4.5 | 4.5 | 4.175 | 4.325 | 2.1625 | -0.15 (-3.35%) | 105,429,844 |
12 Jun 2001 | HKD | 4.75 | 4.75 | 4.4 | 4.475 | 2.2375 | -0.275 (-5.79%) | 60,174,398 |
11 Jun 2001 | HKD | 5 | 5.1 | 4.725 | 4.75 | 2.375 | -0.25 (-5%) | 32,360,000 |
8 Jun 2001 | HKD | 4.9 | 5.05 | 4.9 | 5 | 2.5 | +0.1 (+2.04%) | 18,779,318 |
7 Jun 2001 | HKD | 4.85 | 4.925 | 4.8 | 4.9 | 2.45 | 0.0 (0.0%) | 15,026,000 |
6 Jun 2001 | HKD | 5 | 5.05 | 4.9 | 4.9 | 2.45 | -0.05 (-1.01%) | 38,010,000 |
5 Jun 2001 | HKD | 5.2 | 5.3 | 4.9 | 4.95 | 2.475 | -0.15 (-2.94%) | 37,662,078 |
4 Jun 2001 | HKD | 4.75 | 5.2 | 4.75 | 5.1 | 2.55 | +0.375 (+7.94%) | 46,986,000 |
1 Jun 2001 | HKD | 4.9 | 4.9 | 4.675 | 4.725 | 2.3625 | -0.15 (-3.08%) | 31,436,000 |
31 May 2001 | HKD | 4.97 | 5 | 4.85 | 4.875 | 2.4375 | -0.125 (-2.50%) | 20,980,000 |
30 May 2001 | HKD | 5.05 | 5.05 | 4.825 | 5 | 2.5 | -0.1 (-1.96%) | 19,762,000 |
29 May 2001 | HKD | 5.1 | 5.15 | 4.975 | 5.1 | 2.55 | 0.0 (0.0%) | 32,944,000 |
28 May 2001 | HKD | 5 | 5.15 | 4.975 | 5.1 | 2.55 | +0.125 (+2.51%) | 22,856,000 |
25 May 2001 | HKD | 5 | 5.1 | 4.95 | 4.975 | 2.4875 | -0.025 (-0.50%) | 19,674,000 |
24 May 2001 | HKD | 5 | 5 | 4.95 | 5 | 2.5 | 0.0 (0.0%) | 12,724,000 |
23 May 2001 | HKD | 4.97 | 5.15 | 4.95 | 5 | 2.5 | +0.025 (+0.50%) | 24,474,900 |
22 May 2001 | HKD | 5.05 | 5.15 | 4.975 | 4.975 | 2.4875 | -0.075 (-1.49%) | 25,766,000 |
21 May 2001 | HKD | 4.95 | 5.05 | 4.875 | 5.05 | 2.525 | +0.2 (+4.12%) | 17,948,000 |
18 May 2001 | HKD | 4.82 | 4.9 | 4.75 | 4.85 | 2.425 | +0.025 (+0.52%) | 23,150,000 |
17 May 2001 | HKD | 5.3 | 5.3 | 4.825 | 4.825 | 2.4125 | -0.275 (-5.39%) | 19,636,900 |
16 May 2001 | HKD | 5.15 | 5.3 | 5 | 5.1 | 2.55 | -0.1 (-1.92%) | 24,344,000 |
15 May 2001 | HKD | 4.825 | 5.2 | 4.825 | 5.2 | 2.6 | +0.425 (+8.90%) | 20,166,000 |
14 May 2001 | HKD | 4.75 | 4.875 | 4.7 | 4.775 | 2.3875 | +0.025 (+0.53%) | 9,660,000 |