| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2021 | HKD | 54.1 | 55.2 | 53.5 | 55.05 | 55.05 | +1.35 (+2.51%) | 7,128,273 |
| 29 Jan 2021 | HKD | 55 | 55.1 | 53.3 | 53.7 | 53.7 | -1.45 (-2.63%) | 11,305,930 |
| 28 Jan 2021 | HKD | 55.2 | 55.65 | 54.6 | 55.15 | 55.15 | -0.95 (-1.69%) | 6,894,970 |
| 27 Jan 2021 | HKD | 55.9 | 56.55 | 55.8 | 56.1 | 56.1 | +0.85 (+1.54%) | 6,786,243 |
| 26 Jan 2021 | HKD | 54.9 | 55.9 | 54.7 | 55.25 | 55.25 | +0.35 (+0.64%) | 8,115,961 |
| 25 Jan 2021 | HKD | 56.5 | 56.7 | 54.2 | 54.9 | 54.9 | -1.6 (-2.83%) | 13,630,330 |
| 22 Jan 2021 | HKD | 58.1 | 58.1 | 56.15 | 56.5 | 56.5 | -1.05 (-1.82%) | 8,147,197 |
| 21 Jan 2021 | HKD | 58.05 | 58.1 | 56.9 | 57.55 | 57.55 | -0.2 (-0.35%) | 6,050,077 |
| 20 Jan 2021 | HKD | 58.1 | 58.2 | 57.15 | 57.75 | 57.75 | -0.45 (-0.77%) | 7,284,164 |
| 19 Jan 2021 | HKD | 57.15 | 58.35 | 56.65 | 58.2 | 58.2 | +1.05 (+1.84%) | 8,357,330 |
| 18 Jan 2021 | HKD | 57.05 | 57.4 | 56.55 | 57.15 | 57.15 | +0.3 (+0.53%) | 4,504,241 |
| 15 Jan 2021 | HKD | 57.95 | 57.95 | 56.7 | 56.85 | 56.85 | -0.55 (-0.96%) | 6,439,995 |
| 14 Jan 2021 | HKD | 57.95 | 58.1 | 57.2 | 57.4 | 57.4 | -0.7 (-1.20%) | 5,021,038 |
| 13 Jan 2021 | HKD | 57.5 | 58.1 | 57.15 | 58.1 | 58.1 | +0.55 (+0.96%) | 6,227,280 |
| 12 Jan 2021 | HKD | 57 | 58.1 | 56.8 | 57.55 | 57.55 | +0.9 (+1.59%) | 8,233,665 |
| 11 Jan 2021 | HKD | 57.4 | 57.4 | 56.35 | 56.65 | 56.65 | -0.55 (-0.96%) | 5,321,964 |
| 8 Jan 2021 | HKD | 57.25 | 57.25 | 55.9 | 57.2 | 57.2 | +0.2 (+0.35%) | 6,376,366 |
| 7 Jan 2021 | HKD | 56.75 | 57.35 | 56.35 | 57 | 57 | +0.9 (+1.60%) | 9,225,540 |
| 6 Jan 2021 | HKD | 56 | 56.1 | 55.4 | 56.1 | 56.1 | +0.1 (+0.18%) | 5,445,803 |
| 5 Jan 2021 | HKD | 55.1 | 56 | 54.7 | 56 | 56 | +0.35 (+0.63%) | 6,587,213 |
| 4 Jan 2021 | HKD | 54.45 | 55.65 | 54.45 | 55.65 | 55.65 | +1.55 (+2.87%) | 5,341,440 |
| 31 Dec 2020 | HKD | 55 | 55.3 | 54.1 | 54.1 | 54.1 | -0.85 (-1.55%) | 3,889,493 |
| 30 Dec 2020 | HKD | 54.6 | 54.95 | 54.2 | 54.95 | 54.95 | +0.55 (+1.01%) | 3,998,051 |
| 29 Dec 2020 | HKD | 54.15 | 54.65 | 53.9 | 54.4 | 54.4 | -0.1 (-0.18%) | 3,881,217 |
| 28 Dec 2020 | HKD | 54.05 | 54.9 | 53.9 | 54.5 | 54.5 | +0.85 (+1.58%) | 4,250,335 |
| 24 Dec 2020 | HKD | 52.8 | 54.25 | 52.8 | 53.65 | 53.65 | +0.5 (+0.94%) | 2,817,181 |
| 23 Dec 2020 | HKD | 52.75 | 53.15 | 52.5 | 53.15 | 53.15 | +0.6 (+1.14%) | 4,241,973 |
| 22 Dec 2020 | HKD | 53.4 | 53.5 | 52.1 | 52.55 | 52.55 | -1.45 (-2.69%) | 8,525,578 |
| 21 Dec 2020 | HKD | 54.15 | 54.25 | 53.3 | 54 | 54 | -0.45 (-0.83%) | 6,585,877 |
| 18 Dec 2020 | HKD | 54 | 54.9 | 53.55 | 54.45 | 54.45 | +0.35 (+0.65%) | 9,361,071 |
