Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2000 | HKD | 4.5 | 4.575 | 4.375 | 4.475 | 4.475 | +0.075 (+1.70%) | 4,715,000 |
12 Jul 2000 | HKD | 4.175 | 4.4 | 4.175 | 4.4 | 4.4 | +0.275 (+6.67%) | 5,221,000 |
11 Jul 2000 | HKD | 4.05 | 4.15 | 4.05 | 4.125 | 4.125 | +0.025 (+0.61%) | 3,258,800 |
10 Jul 2000 | HKD | 4.025 | 4.15 | 4.025 | 4.1 | 4.1 | +0.075 (+1.86%) | 2,071,000 |
7 Jul 2000 | HKD | 4.15 | 4.15 | 4.025 | 4.025 | 4.025 | -0.05 (-1.23%) | 1,290,000 |
6 Jul 2000 | HKD | 4.15 | 4.2 | 4.075 | 4.075 | 4.075 | -0.075 (-1.81%) | 1,448,000 |
5 Jul 2000 | HKD | 4.2 | 4.275 | 4.15 | 4.15 | 4.15 | -0.05 (-1.19%) | 1,246,000 |
4 Jul 2000 | HKD | 4.1 | 4.2 | 4.1 | 4.2 | 4.2 | +0.075 (+1.82%) | 786,000 |
3 Jul 2000 | HKD | 4.22 | 4.225 | 4.125 | 4.125 | 4.125 | -0.1 (-2.37%) | 865,200 |
30 Jun 2000 | HKD | 4.05 | 4.225 | 4 | 4.225 | 4.225 | +0.125 (+3.05%) | 1,535,000 |
29 Jun 2000 | HKD | 4.27 | 4.3 | 4.025 | 4.1 | 4.1 | -0.15 (-3.53%) | 4,698,000 |
28 Jun 2000 | HKD | 4.5 | 4.5 | 4.1 | 4.25 | 4.25 | -0.25 (-5.56%) | 3,025,000 |
27 Jun 2000 | HKD | 4.5 | 4.55 | 4.45 | 4.5 | 4.5 | -0.05 (-1.10%) | 1,682,000 |
26 Jun 2000 | HKD | 4.5 | 4.6 | 4.5 | 4.55 | 4.55 | -0.275 (-5.70%) | 2,415,000 |
23 Jun 2000 | HKD | 4.87 | 4.875 | 4.75 | 4.825 | 4.825 | -0.075 (-1.53%) | 1,494,000 |
22 Jun 2000 | HKD | 4.9 | 4.925 | 4.825 | 4.9 | 4.9 | 0.0 (0.0%) | 2,691,000 |
21 Jun 2000 | HKD | 4.85 | 4.925 | 4.8 | 4.9 | 4.9 | +0.025 (+0.51%) | 2,812,000 |
20 Jun 2000 | HKD | 4.625 | 4.9 | 4.625 | 4.875 | 4.875 | +0.3 (+6.56%) | 4,564,048 |
19 Jun 2000 | HKD | 4.7 | 4.7 | 4.575 | 4.575 | 4.575 | -0.2 (-4.19%) | 1,998,000 |
16 Jun 2000 | HKD | 4.5 | 4.8 | 4.5 | 4.775 | 4.775 | +0.275 (+6.11%) | 4,376,000 |
15 Jun 2000 | HKD | 4.45 | 4.525 | 4.4 | 4.5 | 4.5 | +0.075 (+1.69%) | 1,886,000 |
14 Jun 2000 | HKD | 4.57 | 4.575 | 4.3 | 4.425 | 4.425 | -0.175 (-3.80%) | 1,691,000 |
13 Jun 2000 | HKD | 4.62 | 4.625 | 4.6 | 4.6 | 4.6 | -0.025 (-0.54%) | 2,412,000 |
12 Jun 2000 | HKD | 4.62 | 4.65 | 4.6 | 4.625 | 4.625 | +0.025 (+0.54%) | 1,986,000 |
9 Jun 2000 | HKD | 4.4 | 4.625 | 4.4 | 4.6 | 4.6 | +0.2 (+4.55%) | 2,467,000 |
8 Jun 2000 | HKD | 4.2 | 4.425 | 4.2 | 4.4 | 4.4 | +0.2 (+4.76%) | 7,430,000 |
7 Jun 2000 | HKD | 4.15 | 4.325 | 4.125 | 4.2 | 4.2 | +0.075 (+1.82%) | 4,840,000 |
6 Jun 2000 | HKD | 4.125 | 4.125 | 4.125 | 4.125 | 4.125 | 0.0 (0.0%) | 0 |
5 Jun 2000 | HKD | 4.4 | 4.4 | 4.1 | 4.125 | 4.125 | -0.275 (-6.25%) | 7,892,000 |
2 Jun 2000 | HKD | 4.05 | 4.45 | 4.05 | 4.4 | 4.4 | +0.4 (+10%) | 5,827,000 |