Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 1999 | HKD | 7.5 | 7.5 | 7.15 | 7.3 | 7.3 | -0.2 (-2.67%) | 803,000 |
22 Sep 1999 | HKD | 7.6 | 7.6 | 7.45 | 7.5 | 7.5 | -0.25 (-3.23%) | 658,850 |
21 Sep 1999 | HKD | 7.7 | 7.75 | 7.65 | 7.75 | 7.75 | +0.05 (+0.65%) | 535,000 |
20 Sep 1999 | HKD | 7.65 | 7.75 | 7.65 | 7.7 | 7.7 | +0.05 (+0.65%) | 317,295 |
17 Sep 1999 | HKD | 7.5 | 7.7 | 7.5 | 7.65 | 7.65 | 0.0 (0.0%) | 761,000 |
16 Sep 1999 | HKD | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 0 |
15 Sep 1999 | HKD | 7.8 | 7.85 | 7.65 | 7.65 | 7.65 | -0.2 (-2.55%) | 594,000 |
14 Sep 1999 | HKD | 7.95 | 7.95 | 7.8 | 7.85 | 7.85 | -0.15 (-1.88%) | 887,000 |
13 Sep 1999 | HKD | 8.05 | 8.1 | 7.95 | 8 | 8 | +0.05 (+0.63%) | 850,000 |
10 Sep 1999 | HKD | 8 | 8 | 7.9 | 7.95 | 7.95 | +0.15 (+1.92%) | 1,144,000 |
9 Sep 1999 | HKD | 7.6 | 7.95 | 7.6 | 7.8 | 7.8 | +0.1 (+1.30%) | 842,000 |
8 Sep 1999 | HKD | 7.95 | 8 | 7.7 | 7.7 | 7.7 | -0.25 (-3.14%) | 372,000 |
7 Sep 1999 | HKD | 8 | 8.15 | 7.95 | 7.95 | 7.95 | -0.05 (-0.63%) | 1,432,000 |
6 Sep 1999 | HKD | 8.05 | 8.1 | 7.9 | 8 | 8 | +0.1 (+1.27%) | 655,000 |
3 Sep 1999 | HKD | 7.65 | 7.9 | 7.6 | 7.9 | 7.9 | 0.0 (0.0%) | 688,000 |
2 Sep 1999 | HKD | 7.95 | 8 | 7.7 | 7.9 | 7.9 | 0.0 (0.0%) | 925,000 |
1 Sep 1999 | HKD | 8.15 | 8.15 | 7.85 | 7.9 | 7.9 | -0.05 (-0.63%) | 2,161,000 |
31 Aug 1999 | HKD | 7.8 | 8.2 | 7.8 | 7.95 | 7.95 | +0.15 (+1.92%) | 2,330,000 |
30 Aug 1999 | HKD | 7.6 | 7.9 | 7.6 | 7.8 | 7.8 | +0.35 (+4.70%) | 1,193,000 |
27 Aug 1999 | HKD | 7.6 | 7.65 | 7.45 | 7.45 | 7.45 | -0.15 (-1.97%) | 1,058,000 |
26 Aug 1999 | HKD | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0.0 (0.0%) | 0 |
25 Aug 1999 | HKD | 7.8 | 7.9 | 7.5 | 7.6 | 7.6 | -0.1 (-1.30%) | 2,028,000 |
24 Aug 1999 | HKD | 7.8 | 7.8 | 7.65 | 7.7 | 7.7 | +0.15 (+1.99%) | 1,307,000 |
23 Aug 1999 | HKD | 7.9 | 8.05 | 7.55 | 7.55 | 7.55 | -0.3 (-3.82%) | 1,893,000 |
20 Aug 1999 | HKD | 8.3 | 8.3 | 7.75 | 7.85 | 7.85 | -0.3 (-3.68%) | 2,192,400 |
19 Aug 1999 | HKD | 7.55 | 8.2 | 7.55 | 8.15 | 8.15 | +0.6 (+7.95%) | 3,100,000 |
18 Aug 1999 | HKD | 7.5 | 7.65 | 7.5 | 7.55 | 7.55 | +0.15 (+2.03%) | 1,189,000 |
17 Aug 1999 | HKD | 7.4 | 7.45 | 7.4 | 7.4 | 7.4 | +0.2 (+2.78%) | 546,000 |
16 Aug 1999 | HKD | 7.5 | 7.55 | 7.2 | 7.2 | 7.2 | -0.1 (-1.37%) | 984,000 |
13 Aug 1999 | HKD | 7.45 | 7.45 | 7.2 | 7.3 | 7.3 | -0.2 (-2.67%) | 965,775 |