| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2021 | HKD | 24.5 | 25.5 | 24.5 | 25 | 25 | +0.15 (+0.60%) | 609,000 |
| 29 Jan 2021 | HKD | 25.45 | 25.6 | 24.5 | 24.85 | 24.85 | +0.35 (+1.43%) | 348,500 |
| 28 Jan 2021 | HKD | 24.05 | 25.9 | 24.05 | 24.5 | 24.5 | -0.5 (-2%) | 582,700 |
| 27 Jan 2021 | HKD | 26.95 | 27 | 23.6 | 25 | 25 | -1.75 (-6.54%) | 1,436,500 |
| 26 Jan 2021 | HKD | 28 | 28.05 | 26.3 | 26.75 | 26.75 | -1.15 (-4.12%) | 2,296,200 |
| 25 Jan 2021 | HKD | 27.5 | 28.7 | 27 | 27.9 | 27.9 | +0.3 (+1.09%) | 6,566,000 |
| 22 Jan 2021 | HKD | 28.9 | 28.95 | 27.5 | 27.6 | 27.6 | -0.7 (-2.47%) | 481,500 |
| 21 Jan 2021 | HKD | 27.7 | 29.35 | 27.65 | 28.3 | 28.3 | +0.95 (+3.47%) | 877,500 |
| 20 Jan 2021 | HKD | 28 | 28 | 26.35 | 27.35 | 27.35 | -0.6 (-2.15%) | 1,197,300 |
| 19 Jan 2021 | HKD | 29.75 | 29.75 | 27.7 | 27.95 | 27.95 | -1.8 (-6.05%) | 2,394,300 |
| 18 Jan 2021 | HKD | 30 | 35 | 26.4 | 29.75 | 29.75 | +0.15 (+0.51%) | 2,208,900 |
| 15 Jan 2021 | HKD | 29.95 | 30.1 | 29.15 | 29.6 | 29.6 | -0.2 (-0.67%) | 2,524,500 |
| 14 Jan 2021 | HKD | 29.5 | 30 | 29.1 | 29.8 | 29.8 | +0.3 (+1.02%) | 3,021,500 |
| 13 Jan 2021 | HKD | 28.9 | 30.25 | 28.6 | 29.5 | 29.5 | -0.3 (-1.01%) | 32,648,000 |
| 12 Jan 2021 | HKD | 29.7 | 30.75 | 29.3 | 29.8 | 29.8 | +0.1 (+0.34%) | 471,000 |
| 11 Jan 2021 | HKD | 29 | 31 | 29 | 29.7 | 29.7 | +0.55 (+1.89%) | 729,000 |
| 8 Jan 2021 | HKD | 28.75 | 29.2 | 28.4 | 29.15 | 29.15 | +0.45 (+1.57%) | 389,000 |
| 7 Jan 2021 | HKD | 29 | 29.1 | 28.4 | 28.7 | 28.7 | -0.35 (-1.20%) | 393,416 |
| 6 Jan 2021 | HKD | 28.6 | 29.25 | 28.6 | 29.05 | 29.05 | +0.45 (+1.57%) | 404,000 |
| 5 Jan 2021 | HKD | 28.5 | 29 | 28.45 | 28.6 | 28.6 | +0.35 (+1.24%) | 450,500 |
| 4 Jan 2021 | HKD | 27.4 | 28.35 | 27.4 | 28.25 | 28.25 | +1.25 (+4.63%) | 409,500 |
| 31 Dec 2020 | HKD | 27.5 | 27.55 | 26.65 | 27 | 27 | -0.05 (-0.18%) | 144,500 |
| 30 Dec 2020 | HKD | 26.9 | 27.8 | 26.7 | 27.05 | 27.05 | +0.35 (+1.31%) | 151,500 |
| 29 Dec 2020 | HKD | 27 | 27.05 | 25.5 | 26.7 | 26.7 | -0.95 (-3.44%) | 327,500 |
| 28 Dec 2020 | HKD | 28.1 | 28.5 | 27 | 27.65 | 27.65 | -0.15 (-0.54%) | 261,000 |
| 24 Dec 2020 | HKD | 28.3 | 29 | 26.9 | 27.8 | 27.8 | -1 (-3.47%) | 260,500 |
| 23 Dec 2020 | HKD | 29.3 | 29.7 | 28.1 | 28.8 | 28.8 | -0.5 (-1.71%) | 652,000 |
| 22 Dec 2020 | HKD | 27.45 | 29.3 | 27.45 | 29.3 | 29.3 | +2.3 (+8.52%) | 784,000 |
| 21 Dec 2020 | HKD | 25.8 | 27.15 | 25.8 | 27 | 27 | +1.2 (+4.65%) | 368,500 |
| 18 Dec 2020 | HKD | 26.75 | 26.9 | 25.8 | 25.8 | 25.8 | -0.95 (-3.55%) | 461,500 |
