Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2000 | HKD | 3.27 | 3.4 | 3.25 | 3.35 | 1.675 | +0.1 (+3.08%) | 11,944,000 |
31 Aug 2000 | HKD | 3.125 | 3.3 | 3.125 | 3.25 | 1.625 | +0.125 (+4%) | 5,585,500 |
30 Aug 2000 | HKD | 3.1 | 3.175 | 3.075 | 3.125 | 1.5625 | -0.025 (-0.79%) | 4,772,000 |
29 Aug 2000 | HKD | 3.2 | 3.2 | 3.125 | 3.15 | 1.575 | -0.075 (-2.33%) | 4,280,000 |
28 Aug 2000 | HKD | 3.22 | 3.25 | 3.15 | 3.225 | 1.6125 | -0.025 (-0.77%) | 2,716,000 |
25 Aug 2000 | HKD | 2.95 | 3.25 | 2.95 | 3.25 | 1.625 | +0.275 (+9.24%) | 58,628,000 |
24 Aug 2000 | HKD | 2.9 | 3.075 | 2.9 | 2.975 | 1.4875 | +0.125 (+4.39%) | 36,436,000 |
23 Aug 2000 | HKD | 3.1 | 3.1 | 2.8 | 2.85 | 1.425 | -0.25 (-8.06%) | 48,256,000 |
22 Aug 2000 | HKD | 3.2 | 3.25 | 3.05 | 3.1 | 1.55 | -0.15 (-4.62%) | 21,844,000 |
21 Aug 2000 | HKD | 3.45 | 3.475 | 3.225 | 3.25 | 1.625 | -0.15 (-4.41%) | 37,718,320 |
18 Aug 2000 | HKD | 3.42 | 3.425 | 3.3 | 3.4 | 1.7 | 0.0 (0.0%) | 28,870,000 |
17 Aug 2000 | HKD | 3.2 | 3.5 | 3.2 | 3.4 | 1.7 | +0.15 (+4.62%) | 28,528,000 |
16 Aug 2000 | HKD | 3.3 | 3.3 | 3.175 | 3.25 | 1.625 | -0.15 (-4.41%) | 61,418,320 |
15 Aug 2000 | HKD | 3.55 | 3.55 | 3.1 | 3.4 | 1.7 | -0.05 (-1.45%) | 19,192,000 |
14 Aug 2000 | HKD | 3.42 | 3.575 | 3.375 | 3.45 | 1.725 | +0.1 (+2.99%) | 30,720,000 |
11 Aug 2000 | HKD | 3.35 | 3.425 | 3.325 | 3.35 | 1.675 | +0.05 (+1.52%) | 23,712,000 |
10 Aug 2000 | HKD | 3.42 | 3.425 | 3.275 | 3.3 | 1.65 | -0.125 (-3.65%) | 12,236,000 |
9 Aug 2000 | HKD | 3.32 | 3.475 | 3.3 | 3.425 | 1.7125 | +0.1 (+3.01%) | 56,210,000 |
8 Aug 2000 | HKD | 3.25 | 3.35 | 3.2 | 3.325 | 1.6625 | +0.1 (+3.10%) | 31,948,000 |
7 Aug 2000 | HKD | 3.27 | 3.325 | 3.2 | 3.225 | 1.6125 | -0.025 (-0.77%) | 31,900,000 |
4 Aug 2000 | HKD | 3.4 | 3.425 | 3.225 | 3.25 | 1.625 | -0.125 (-3.70%) | 25,300,000 |
3 Aug 2000 | HKD | 3.3 | 3.375 | 3.25 | 3.375 | 1.6875 | +0.1 (+3.05%) | 19,424,000 |
2 Aug 2000 | HKD | 3.47 | 3.475 | 3.25 | 3.275 | 1.6375 | -0.15 (-4.38%) | 16,256,000 |
1 Aug 2000 | HKD | 3.32 | 3.45 | 3.15 | 3.425 | 1.7125 | +0.2 (+6.20%) | 39,256,000 |
31 Jul 2000 | HKD | 3.12 | 3.325 | 3.1 | 3.225 | 1.6125 | +0.025 (+0.78%) | 36,586,000 |
28 Jul 2000 | HKD | 3.12 | 3.3 | 3.1 | 3.2 | 1.6 | +0.1 (+3.23%) | 79,910,000 |
27 Jul 2000 | HKD | 3.2 | 3.2 | 3 | 3.1 | 1.55 | 0.0 (0.0%) | 19,914,000 |
26 Jul 2000 | HKD | 3.1 | 3.275 | 3.075 | 3.1 | 1.55 | +0.075 (+2.48%) | 76,706,204 |
25 Jul 2000 | HKD | 3.2 | 3.2 | 2.95 | 3.025 | 1.5125 | -0.2 (-6.20%) | 60,682,000 |
24 Jul 2000 | HKD | 3.27 | 3.325 | 3.125 | 3.225 | 1.6125 | -0.05 (-1.53%) | 71,532,000 |