Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2001 | HKD | 3.875 | 4.3 | 3.875 | 4.2 | 2.1 | +0.325 (+8.39%) | 48,314,000 |
29 Mar 2001 | HKD | 3.775 | 3.95 | 3.775 | 3.875 | 1.9375 | +0.075 (+1.97%) | 27,666,000 |
28 Mar 2001 | HKD | 3.8 | 3.825 | 3.75 | 3.8 | 1.9 | +0.075 (+2.01%) | 18,485,930 |
27 Mar 2001 | HKD | 3.97 | 3.975 | 3.725 | 3.725 | 1.8625 | -0.225 (-5.70%) | 17,080,000 |
26 Mar 2001 | HKD | 3.97 | 4.05 | 3.95 | 3.95 | 1.975 | -0.025 (-0.63%) | 24,673,600 |
23 Mar 2001 | HKD | 3.95 | 4 | 3.875 | 3.975 | 1.9875 | +0.025 (+0.63%) | 16,540,000 |
22 Mar 2001 | HKD | 4.05 | 4.075 | 3.9 | 3.95 | 1.975 | -0.1 (-2.47%) | 7,596,000 |
21 Mar 2001 | HKD | 4 | 4.05 | 3.875 | 4.05 | 2.025 | +0.05 (+1.25%) | 11,764,000 |
20 Mar 2001 | HKD | 4.07 | 4.075 | 3.975 | 4 | 2 | -0.05 (-1.23%) | 8,220,000 |
19 Mar 2001 | HKD | 4.1 | 4.1 | 3.875 | 4.05 | 2.025 | -0.075 (-1.82%) | 26,264,000 |
16 Mar 2001 | HKD | 3.825 | 4.325 | 3.825 | 4.125 | 2.0625 | +0.425 (+11.49%) | 63,942,000 |
15 Mar 2001 | HKD | 3.57 | 3.8 | 3.525 | 3.7 | 1.85 | +0.1 (+2.78%) | 25,677,840 |
14 Mar 2001 | HKD | 3.67 | 3.7 | 3.375 | 3.6 | 1.8 | +0.025 (+0.70%) | 21,768,000 |
13 Mar 2001 | HKD | 3.6 | 3.65 | 3.525 | 3.575 | 1.7875 | -0.125 (-3.38%) | 13,484,000 |
12 Mar 2001 | HKD | 3.75 | 3.85 | 3.625 | 3.7 | 1.85 | -0.25 (-6.33%) | 11,916,274 |
9 Mar 2001 | HKD | 4 | 4 | 3.9 | 3.95 | 1.975 | -0.025 (-0.63%) | 18,130,388 |
8 Mar 2001 | HKD | 3.95 | 4 | 3.925 | 3.975 | 1.9875 | +0.025 (+0.63%) | 9,110,926 |
7 Mar 2001 | HKD | 3.825 | 4.025 | 3.825 | 3.95 | 1.975 | +0.125 (+3.27%) | 19,772,000 |
6 Mar 2001 | HKD | 3.77 | 3.85 | 3.725 | 3.825 | 1.9125 | +0.075 (+2%) | 25,290,200 |
5 Mar 2001 | HKD | 3.85 | 3.875 | 3.55 | 3.75 | 1.875 | -0.2 (-5.06%) | 24,232,000 |
2 Mar 2001 | HKD | 3.87 | 3.975 | 3.775 | 3.95 | 1.975 | +0.05 (+1.28%) | 19,690,840 |
1 Mar 2001 | HKD | 3.95 | 4.025 | 3.85 | 3.9 | 1.95 | -0.075 (-1.89%) | 34,176,000 |
28 Feb 2001 | HKD | 4.1 | 4.1 | 3.925 | 3.975 | 1.9875 | -0.125 (-3.05%) | 20,151,000 |
27 Feb 2001 | HKD | 4.12 | 4.15 | 3.975 | 4.1 | 2.05 | -0.025 (-0.61%) | 22,970,000 |
26 Feb 2001 | HKD | 4.2 | 4.2 | 4.05 | 4.125 | 2.0625 | +0.025 (+0.61%) | 9,522,000 |
23 Feb 2001 | HKD | 4.1 | 4.15 | 4.075 | 4.1 | 2.05 | 0.0 (0.0%) | 6,595,470 |
22 Feb 2001 | HKD | 4 | 4.1 | 3.975 | 4.1 | 2.05 | +0.075 (+1.86%) | 6,870,000 |
21 Feb 2001 | HKD | 4.1 | 4.15 | 3.95 | 4.025 | 2.0125 | -0.075 (-1.83%) | 25,426,000 |
20 Feb 2001 | HKD | 4.3 | 4.475 | 3.85 | 4.1 | 2.05 | -0.075 (-1.80%) | 37,565,980 |
19 Feb 2001 | HKD | 4.1 | 4.3 | 4.025 | 4.175 | 2.0875 | +0.175 (+4.38%) | 5,968,448 |