Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2000 | HKD | 5.7 | 5.8 | 5.45 | 5.5 | 5.5 | -0.2 (-3.51%) | 3,424,616 |
26 Jan 2000 | HKD | 5.65 | 5.8 | 5.55 | 5.7 | 5.7 | +0.3 (+5.56%) | 4,307,000 |
25 Jan 2000 | HKD | 5.25 | 5.65 | 5.25 | 5.4 | 5.4 | +0.15 (+2.86%) | 4,773,000 |
24 Jan 2000 | HKD | 4.625 | 5.4 | 4.625 | 5.25 | 5.25 | +0.65 (+14.13%) | 10,118,000 |
21 Jan 2000 | HKD | 4.7 | 4.7 | 4.55 | 4.6 | 4.6 | -0.1 (-2.13%) | 6,305,000 |
20 Jan 2000 | HKD | 4.87 | 4.95 | 4.65 | 4.7 | 4.7 | -0.15 (-3.09%) | 3,201,000 |
19 Jan 2000 | HKD | 5.1 | 5.1 | 4.775 | 4.85 | 4.85 | -0.2 (-3.96%) | 5,827,000 |
18 Jan 2000 | HKD | 4.7 | 5.1 | 4.575 | 5.05 | 5.05 | +0.325 (+6.88%) | 4,822,264 |
17 Jan 2000 | HKD | 5 | 5 | 4.65 | 4.725 | 4.725 | -0.25 (-5.03%) | 5,342,530 |
14 Jan 2000 | HKD | 5.2 | 5.25 | 4.85 | 4.975 | 4.975 | -0.175 (-3.40%) | 8,748,000 |
13 Jan 2000 | HKD | 5.4 | 5.4 | 5.1 | 5.15 | 5.15 | -0.3 (-5.50%) | 2,058,000 |
12 Jan 2000 | HKD | 5.05 | 5.45 | 5.05 | 5.45 | 5.45 | +0.2 (+3.81%) | 1,787,200 |
11 Jan 2000 | HKD | 5.4 | 5.55 | 5.2 | 5.25 | 5.25 | -0.15 (-2.78%) | 4,742,700 |
10 Jan 2000 | HKD | 5.8 | 5.85 | 5.4 | 5.4 | 5.4 | -0.2 (-3.57%) | 2,966,000 |
7 Jan 2000 | HKD | 5.85 | 5.95 | 5.5 | 5.6 | 5.6 | -0.1 (-1.75%) | 3,053,000 |
6 Jan 2000 | HKD | 5.8 | 6.2 | 5.2 | 5.7 | 5.7 | -0.05 (-0.87%) | 4,017,000 |
5 Jan 2000 | HKD | 5.55 | 5.75 | 4.8 | 5.75 | 5.75 | +0.15 (+2.68%) | 2,031,700 |
4 Jan 2000 | HKD | 5.85 | 5.85 | 5.5 | 5.6 | 5.6 | -0.25 (-4.27%) | 1,860,000 |
3 Jan 2000 | HKD | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | -0.05 (-0.85%) | 379,000 |
31 Dec 1999 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 5.9 | 5.95 | 5.8 | 5.9 | 5.9 | 0.0 (0.0%) | 573,000 |
29 Dec 1999 | HKD | 5.8 | 5.9 | 5.75 | 5.9 | 5.9 | +0.1 (+1.72%) | 1,628,000 |
28 Dec 1999 | HKD | 5.6 | 5.8 | 5.6 | 5.8 | 5.8 | +0.35 (+6.42%) | 1,093,000 |
27 Dec 1999 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 5.55 | 5.6 | 5.4 | 5.45 | 5.45 | -0.1 (-1.80%) | 561,000 |
23 Dec 1999 | HKD | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -0.1 (-1.77%) | 1,146,400 |
22 Dec 1999 | HKD | 5.6 | 5.7 | 5.55 | 5.65 | 5.65 | +0.15 (+2.73%) | 745,000 |
21 Dec 1999 | HKD | 5.5 | 5.6 | 5.4 | 5.5 | 5.5 | +0.05 (+0.92%) | 2,343,000 |
20 Dec 1999 | HKD | 5.7 | 5.7 | 5.4 | 5.45 | 5.45 | -0.25 (-4.39%) | 1,740,000 |
17 Dec 1999 | HKD | 5.9 | 5.95 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 1,550,000 |