Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2000 | HKD | 0.148 | 0.148 | 0.131 | 0.133 | 1.208 | -0.015 (-10.14%) | 27,046,000 |
24 Jul 2000 | HKD | 0.165 | 0.165 | 0.143 | 0.148 | 1.3443 | -0.017 (-10.30%) | 42,092,000 |
21 Jul 2000 | HKD | 0.18 | 0.181 | 0.161 | 0.165 | 1.4987 | -0.022 (-11.76%) | 69,122,000 |
20 Jul 2000 | HKD | 0.188 | 0.19 | 0.18 | 0.187 | 1.6985 | -0.003 (-1.58%) | 12,237,333 |
19 Jul 2000 | HKD | 0.204 | 0.204 | 0.185 | 0.19 | 1.7258 | -0.01 (-5%) | 18,639,333 |
18 Jul 2000 | HKD | 0.18 | 0.209 | 0.18 | 0.2 | 1.8166 | +0.014 (+7.53%) | 25,721,332 |
17 Jul 2000 | HKD | 0.19 | 0.19 | 0.18 | 0.186 | 1.6894 | 0.0 (0.0%) | 4,110,000 |
14 Jul 2000 | HKD | 0.186 | 0.186 | 0.18 | 0.186 | 1.6894 | 0.0 (0.0%) | 3,228,000 |
13 Jul 2000 | HKD | 0.187 | 0.193 | 0.178 | 0.186 | 1.6894 | 0.0 (0.0%) | 9,760,000 |
12 Jul 2000 | HKD | 0.189 | 0.189 | 0.179 | 0.186 | 1.6894 | 0.0 (0.0%) | 4,936,000 |
11 Jul 2000 | HKD | 0.172 | 0.193 | 0.171 | 0.186 | 1.6894 | +0.011 (+6.29%) | 2,744,000 |
10 Jul 2000 | HKD | 0.176 | 0.178 | 0.17 | 0.175 | 1.5895 | -0.002 (-1.13%) | 3,471,333 |
7 Jul 2000 | HKD | 0.182 | 0.185 | 0.176 | 0.177 | 1.6077 | -0.005 (-2.75%) | 6,845,999 |
6 Jul 2000 | HKD | 0.188 | 0.188 | 0.176 | 0.182 | 1.6531 | -0.004 (-2.15%) | 6,446,666 |
5 Jul 2000 | HKD | 0.19 | 0.192 | 0.185 | 0.186 | 1.6894 | 0.0 (0.0%) | 2,455,332 |
4 Jul 2000 | HKD | 0.19 | 0.195 | 0.186 | 0.186 | 1.6894 | -0.004 (-2.11%) | 2,988,000 |
3 Jul 2000 | HKD | 0.19 | 0.196 | 0.188 | 0.19 | 1.7258 | +0.001 (+0.53%) | 3,108,000 |
30 Jun 2000 | HKD | 0.2 | 0.2 | 0.189 | 0.189 | 1.7167 | -0.011 (-5.50%) | 4,410,000 |
29 Jun 2000 | HKD | 0.218 | 0.218 | 0.181 | 0.2 | 1.8166 | -0.016 (-7.41%) | 6,613,332 |
28 Jun 2000 | HKD | 0.183 | 0.23 | 0.181 | 0.216 | 1.9619 | +0.029 (+15.51%) | 19,838,667 |
27 Jun 2000 | HKD | 0.205 | 0.211 | 0.185 | 0.187 | 1.6985 | -0.02 (-9.66%) | 15,380,000 |
26 Jun 2000 | HKD | 0.224 | 0.231 | 0.2 | 0.207 | 1.8802 | -0.019 (-8.41%) | 18,492,000 |
23 Jun 2000 | HKD | 0.26 | 0.265 | 0.223 | 0.226 | 2.0527 | -0.084 (-27.10%) | 47,344,000 |
22 Jun 2000 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 2.8157 | 0.0 (0.0%) | 0 |
21 Jun 2000 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 2.8157 | 0.0 (0.0%) | 0 |
20 Jun 2000 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 2.8157 | 0.0 (0.0%) | 0 |
19 Jun 2000 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 2.8157 | -0.01 (-3.13%) | 0 |
16 Jun 2000 | HKD | 0.32 | 0.325 | 0.31 | 0.32 | 2.9065 | +0.005 (+1.59%) | 17,855,999 |
15 Jun 2000 | HKD | 0.32 | 0.34 | 0.31 | 0.315 | 2.8611 | 0.0 (0.0%) | 25,202,000 |
14 Jun 2000 | HKD | 0.3 | 0.32 | 0.29 | 0.315 | 2.8611 | +0.02 (+6.78%) | 12,966,666 |