Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2000 | HKD | 3.32 | 3.45 | 3.2 | 3.275 | 1.6375 | 0.0 (0.0%) | 57,484,000 |
20 Jul 2000 | HKD | 3.3 | 3.475 | 3.175 | 3.275 | 1.6375 | +0.1 (+3.15%) | 49,084,000 |
19 Jul 2000 | HKD | 2.95 | 3.375 | 2.95 | 3.175 | 1.5875 | +0.325 (+11.40%) | 74,730,000 |
18 Jul 2000 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 1.425 | 0.0 (0.0%) | 0 |
17 Jul 2000 | HKD | 2.85 | 2.85 | 2.8 | 2.85 | 1.425 | +0.05 (+1.79%) | 3,488,000 |
14 Jul 2000 | HKD | 2.77 | 2.85 | 2.75 | 2.8 | 1.4 | -0.075 (-2.61%) | 16,893,632 |
13 Jul 2000 | HKD | 3 | 3.05 | 2.8 | 2.875 | 1.4375 | -0.125 (-4.17%) | 23,436,000 |
12 Jul 2000 | HKD | 2.7 | 3.05 | 2.7 | 3 | 1.5 | +0.325 (+12.15%) | 29,544,000 |
11 Jul 2000 | HKD | 2.62 | 2.7 | 2.6 | 2.675 | 1.3375 | +0.025 (+0.94%) | 3,724,000 |
10 Jul 2000 | HKD | 2.65 | 2.7 | 2.6 | 2.65 | 1.325 | +0.05 (+1.92%) | 5,416,000 |
7 Jul 2000 | HKD | 2.65 | 2.65 | 2.575 | 2.6 | 1.3 | -0.025 (-0.95%) | 4,246,000 |
6 Jul 2000 | HKD | 2.57 | 2.75 | 2.525 | 2.625 | 1.3125 | +0.05 (+1.94%) | 11,836,000 |
5 Jul 2000 | HKD | 2.5 | 2.6 | 2.4 | 2.575 | 1.2875 | +0.05 (+1.98%) | 10,920,000 |
4 Jul 2000 | HKD | 2.5 | 2.525 | 2.475 | 2.525 | 1.2625 | 0.0 (0.0%) | 748,000 |
3 Jul 2000 | HKD | 2.52 | 2.55 | 2.475 | 2.525 | 1.2625 | -0.025 (-0.98%) | 1,064,000 |
30 Jun 2000 | HKD | 2.52 | 2.575 | 2.5 | 2.55 | 1.275 | -0.05 (-1.92%) | 2,604,000 |
29 Jun 2000 | HKD | 2.45 | 2.65 | 2.45 | 2.6 | 1.3 | +0.125 (+5.05%) | 10,012,000 |
28 Jun 2000 | HKD | 2.35 | 2.475 | 2.35 | 2.475 | 1.2375 | +0.05 (+2.06%) | 3,012,000 |
27 Jun 2000 | HKD | 2.45 | 2.45 | 2.275 | 2.425 | 1.2125 | +0.025 (+1.04%) | 8,828,000 |
26 Jun 2000 | HKD | 2.3 | 2.425 | 2.3 | 2.4 | 1.2 | +0.075 (+3.23%) | 16,472,000 |
23 Jun 2000 | HKD | 2.3 | 2.375 | 2.225 | 2.325 | 1.1625 | -0.075 (-3.12%) | 14,056,000 |
22 Jun 2000 | HKD | 2.42 | 2.425 | 2.3 | 2.4 | 1.2 | -0.025 (-1.03%) | 11,704,000 |
21 Jun 2000 | HKD | 2.6 | 2.6 | 2.35 | 2.425 | 1.2125 | -0.225 (-8.49%) | 17,024,000 |
20 Jun 2000 | HKD | 2.67 | 2.675 | 2.5 | 2.65 | 1.325 | -0.025 (-0.93%) | 18,116,000 |
19 Jun 2000 | HKD | 2.4 | 2.75 | 2.4 | 2.675 | 1.3375 | +0.275 (+11.46%) | 36,212,000 |
16 Jun 2000 | HKD | 2.32 | 2.525 | 2.3 | 2.4 | 1.2 | +0.075 (+3.23%) | 34,102,000 |
15 Jun 2000 | HKD | 2.27 | 2.375 | 2.225 | 2.325 | 1.1625 | +0.05 (+2.20%) | 32,478,000 |
14 Jun 2000 | HKD | 2.22 | 2.275 | 2.2 | 2.275 | 1.1375 | +0.05 (+2.25%) | 10,768,000 |
13 Jun 2000 | HKD | 2.1 | 2.25 | 2.1 | 2.225 | 1.1125 | +0.1 (+4.71%) | 23,944,000 |
12 Jun 2000 | HKD | 2.15 | 2.15 | 2.075 | 2.125 | 1.0625 | -0.025 (-1.16%) | 3,380,000 |