Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2000 | HKD | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,056,000 |
19 Jan 2000 | HKD | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 910,000 |
18 Jan 2000 | HKD | 1.12 | 1.2 | 1.12 | 1.18 | 1.18 | +0.05 (+4.42%) | 840,000 |
17 Jan 2000 | HKD | 1.09 | 1.18 | 1.08 | 1.13 | 1.13 | +0.04 (+3.67%) | 1,086,000 |
14 Jan 2000 | HKD | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -0.02 (-1.80%) | 754,000 |
13 Jan 2000 | HKD | 1.1 | 1.11 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 1,194,000 |
12 Jan 2000 | HKD | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 484,000 |
11 Jan 2000 | HKD | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | 0.0 (0.0%) | 1,012,000 |
10 Jan 2000 | HKD | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 1,620,000 |
7 Jan 2000 | HKD | 1.08 | 1.19 | 1.06 | 1.13 | 1.13 | 0.0 (0.0%) | 5,428,000 |
6 Jan 2000 | HKD | 1.2 | 1.21 | 1.1 | 1.13 | 1.13 | -0.09 (-7.38%) | 3,034,000 |
5 Jan 2000 | HKD | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | -0.11 (-8.27%) | 2,404,000 |
4 Jan 2000 | HKD | 1.33 | 1.38 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 2,400,000 |
3 Jan 2000 | HKD | 1.28 | 1.33 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 4,312,000 |
31 Dec 1999 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 1.26 | 1.35 | 1.26 | 1.3 | 1.3 | +0.05 (+4%) | 1,990,000 |
29 Dec 1999 | HKD | 1.33 | 1.34 | 1.25 | 1.25 | 1.25 | -0.08 (-6.02%) | 2,536,000 |
28 Dec 1999 | HKD | 1.29 | 1.36 | 1.28 | 1.33 | 1.33 | +0.04 (+3.10%) | 3,102,000 |
27 Dec 1999 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 1,562,000 |
23 Dec 1999 | HKD | 1.28 | 1.33 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 3,378,000 |
22 Dec 1999 | HKD | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,480,000 |
21 Dec 1999 | HKD | 1.35 | 1.35 | 1.29 | 1.3 | 1.3 | -0.05 (-3.70%) | 2,188,000 |
20 Dec 1999 | HKD | 1.3 | 1.39 | 1.24 | 1.35 | 1.35 | +0.09 (+7.14%) | 3,026,000 |
17 Dec 1999 | HKD | 1.35 | 1.35 | 1.24 | 1.26 | 1.26 | -0.05 (-3.82%) | 1,772,000 |
16 Dec 1999 | HKD | 1.23 | 1.34 | 1.2 | 1.31 | 1.31 | +0.05 (+3.97%) | 2,862,000 |
15 Dec 1999 | HKD | 1.32 | 1.34 | 1.22 | 1.26 | 1.26 | -0.07 (-5.26%) | 2,998,000 |
14 Dec 1999 | HKD | 1.36 | 1.4 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 6,892,000 |
13 Dec 1999 | HKD | 1.45 | 1.45 | 1.31 | 1.34 | 1.34 | -0.11 (-7.59%) | 9,950,000 |
10 Dec 1999 | HKD | 1.4 | 1.53 | 1.38 | 1.45 | 1.45 | +0.09 (+6.62%) | 28,614,000 |