Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2000 | HKD | 0.063 | 0.071 | 0.063 | 0.07 | 0.6358 | +0.005 (+7.69%) | 5,010,000 |
16 Oct 2000 | HKD | 0.07 | 0.07 | 0.061 | 0.065 | 0.5904 | 0.0 (0.0%) | 5,372,666 |
13 Oct 2000 | HKD | 0.065 | 0.068 | 0.065 | 0.065 | 0.5904 | -0.009 (-12.16%) | 636,665 |
12 Oct 2000 | HKD | 0.075 | 0.075 | 0.07 | 0.074 | 0.6721 | +0.001 (+1.37%) | 4,380,000 |
11 Oct 2000 | HKD | 0.075 | 0.077 | 0.073 | 0.073 | 0.6631 | -0.005 (-6.41%) | 4,324,000 |
10 Oct 2000 | HKD | 0.078 | 0.08 | 0.078 | 0.078 | 0.7085 | -0.004 (-4.88%) | 2,792,666 |
9 Oct 2000 | HKD | 0.088 | 0.088 | 0.082 | 0.082 | 0.7448 | -0.007 (-8.28%) | 2,134,000 |
6 Oct 2000 | HKD | 0.0894 | 0.0894 | 0.0894 | 0.0894 | 0.812 | +0 (+0.45%) | 0 |
5 Oct 2000 | HKD | 0.088 | 0.09 | 0.088 | 0.089 | 0.8084 | +0.002 (+2.30%) | 470,000 |
4 Oct 2000 | HKD | 0.088 | 0.09 | 0.087 | 0.087 | 0.7902 | -0.004 (-4.40%) | 2,374,568 |
3 Oct 2000 | HKD | 0.094 | 0.094 | 0.09 | 0.091 | 0.8265 | -0.005 (-5.31%) | 1,600,000 |
2 Oct 2000 | HKD | 0.0961 | 0.0961 | 0.0961 | 0.0961 | 0.8729 | +0 (+0.10%) | 0 |
29 Sep 2000 | HKD | 0.095 | 0.096 | 0.094 | 0.096 | 0.872 | +0.002 (+2.13%) | 3,300,000 |
28 Sep 2000 | HKD | 0.089 | 0.096 | 0.089 | 0.094 | 0.8538 | +0.003 (+3.30%) | 399,333 |
27 Sep 2000 | HKD | 0.092 | 0.093 | 0.089 | 0.091 | 0.8265 | -0.001 (-1.09%) | 3,920,000 |
26 Sep 2000 | HKD | 0.09 | 0.096 | 0.09 | 0.092 | 0.8356 | -0.002 (-2.13%) | 1,430,000 |
25 Sep 2000 | HKD | 0.092 | 0.096 | 0.092 | 0.094 | 0.8538 | +0.006 (+6.82%) | 3,444,000 |
22 Sep 2000 | HKD | 0.1 | 0.1 | 0.088 | 0.088 | 0.7993 | -0.009 (-9.28%) | 13,304,667 |
21 Sep 2000 | HKD | 0.101 | 0.102 | 0.097 | 0.097 | 0.881 | -0.009 (-8.49%) | 5,920,000 |
20 Sep 2000 | HKD | 0.102 | 0.106 | 0.101 | 0.106 | 0.9628 | +0.006 (+6%) | 3,430,000 |
19 Sep 2000 | HKD | 0.097 | 0.101 | 0.097 | 0.1 | 0.9083 | +0.002 (+2.04%) | 3,056,000 |
18 Sep 2000 | HKD | 0.105 | 0.105 | 0.097 | 0.098 | 0.8901 | -0.009 (-8.41%) | 11,070,000 |
15 Sep 2000 | HKD | 0.108 | 0.108 | 0.104 | 0.107 | 0.9719 | -0.001 (-0.93%) | 5,113,333 |
14 Sep 2000 | HKD | 0.111 | 0.111 | 0.108 | 0.108 | 0.981 | -0.001 (-1.10%) | 2,600,000 |
13 Sep 2000 | HKD | 0.1092 | 0.1092 | 0.1092 | 0.1092 | 0.9919 | +0 (+0.18%) | 0 |
12 Sep 2000 | HKD | 0.112 | 0.112 | 0.105 | 0.109 | 0.99 | -0.002 (-1.80%) | 12,590,560 |
11 Sep 2000 | HKD | 0.124 | 0.128 | 0.11 | 0.111 | 1.0082 | -0.009 (-7.50%) | 7,013,333 |
8 Sep 2000 | HKD | 0.12 | 0.124 | 0.119 | 0.12 | 1.09 | +0.002 (+1.69%) | 4,990,000 |
7 Sep 2000 | HKD | 0.134 | 0.135 | 0.118 | 0.118 | 1.0718 | -0.011 (-8.53%) | 14,612,000 |
6 Sep 2000 | HKD | 0.117 | 0.135 | 0.117 | 0.129 | 1.1717 | +0.013 (+11.21%) | 31,923,331 |