Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2000 | HKD | 0.3454 | 0.3454 | 0.3344 | 0.3381 | 1.0584 | -0.011 (-3.15%) | 86,249 |
9 Mar 2000 | HKD | 0.3491 | 0.3491 | 0.3417 | 0.3491 | 1.0928 | 0.0 (0.0%) | 12,778 |
8 Mar 2000 | HKD | 0.3381 | 0.3528 | 0.3381 | 0.3491 | 1.0928 | +0.004 (+1.07%) | 108,610 |
7 Mar 2000 | HKD | 0.3528 | 0.3638 | 0.3344 | 0.3454 | 1.0813 | -0.007 (-2.10%) | 100,943 |
6 Mar 2000 | HKD | 0.3454 | 0.3528 | 0.3381 | 0.3528 | 1.1044 | +0.007 (+2.14%) | 155,248 |
3 Mar 2000 | HKD | 0.3307 | 0.3454 | 0.3197 | 0.3454 | 1.0813 | +0.007 (+2.16%) | 419,745 |
2 Mar 2000 | HKD | 0.3197 | 0.3638 | 0.3197 | 0.3381 | 1.0584 | +0.007 (+2.24%) | 127,776 |
1 Mar 2000 | HKD | 0.3674 | 0.3674 | 0.3307 | 0.3307 | 1.0352 | -0.022 (-6.26%) | 121,388 |
29 Feb 2000 | HKD | 0.3381 | 0.3638 | 0.3381 | 0.3528 | 1.1044 | +0.029 (+9.09%) | 474,689 |
28 Feb 2000 | HKD | 0.3454 | 0.3491 | 0.3197 | 0.3234 | 1.0124 | -0.026 (-7.36%) | 449,134 |
25 Feb 2000 | HKD | 0.3748 | 0.3748 | 0.3381 | 0.3491 | 1.0928 | -0.026 (-6.86%) | 522,605 |
24 Feb 2000 | HKD | 0.3895 | 0.3895 | 0.3564 | 0.3748 | 1.1733 | -0.007 (-1.94%) | 560,938 |
23 Feb 2000 | HKD | 0.4189 | 0.4189 | 0.3748 | 0.3822 | 1.1965 | -0.029 (-7.14%) | 1,001,766 |
22 Feb 2000 | HKD | 0.441 | 0.4704 | 0.3454 | 0.4116 | 1.2885 | -0.029 (-6.67%) | 1,869,368 |
21 Feb 2000 | HKD | 0.3601 | 0.4557 | 0.3601 | 0.441 | 1.3805 | +0.066 (+17.66%) | 2,317,224 |
18 Feb 2000 | HKD | 0.3674 | 0.3748 | 0.3601 | 0.3748 | 1.1733 | 0.0 (0.0%) | 587,132 |
17 Feb 2000 | HKD | 0.3601 | 0.3748 | 0.3601 | 0.3748 | 1.1733 | +0.007 (+2.01%) | 297,415 |
16 Feb 2000 | HKD | 0.3969 | 0.3969 | 0.3601 | 0.3674 | 1.1501 | -0.029 (-7.43%) | 635,687 |
15 Feb 2000 | HKD | 0.3822 | 0.4263 | 0.3638 | 0.3969 | 1.2425 | +0.029 (+8.03%) | 1,151,265 |
14 Feb 2000 | HKD | 0.3528 | 0.3674 | 0.3528 | 0.3674 | 1.1501 | +0.018 (+5.24%) | 223,609 |
11 Feb 2000 | HKD | 0.3528 | 0.3528 | 0.3491 | 0.3491 | 1.0928 | -0.015 (-4.04%) | 231,914 |
10 Feb 2000 | HKD | 0.3454 | 0.3638 | 0.3417 | 0.3638 | 1.1389 | 0.0 (0.0%) | 351,385 |
9 Feb 2000 | HKD | 0.3822 | 0.3822 | 0.3528 | 0.3638 | 1.1389 | -0.018 (-4.81%) | 453,606 |
8 Feb 2000 | HKD | 0.3969 | 0.3969 | 0.3822 | 0.3822 | 1.1965 | -0.007 (-1.87%) | 501,522 |
7 Feb 2000 | HKD | 0.3895 | 0.3895 | 0.3895 | 0.3895 | 1.2193 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 0.3895 | 0.3895 | 0.3895 | 0.3895 | 1.2193 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 0.3748 | 0.4042 | 0.3748 | 0.3895 | 1.2193 | +0.015 (+3.92%) | 538,577 |
2 Feb 2000 | HKD | 0.3528 | 0.3969 | 0.3528 | 0.3748 | 1.1733 | +0.018 (+5.16%) | 773,047 |
1 Feb 2000 | HKD | 0.3013 | 0.3564 | 0.1911 | 0.3564 | 1.1157 | -0.007 (-2.03%) | 129,054 |
31 Jan 2000 | HKD | 0.3087 | 0.3748 | 0.2719 | 0.3638 | 1.1389 | +0.022 (+6.47%) | 47,916 |