| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2021 | HKD | 31.95 | 32.45 | 31.35 | 32.15 | 32.15 | +0.4 (+1.26%) | 775,752 |
| 29 Jan 2021 | HKD | 31.9 | 32.5 | 31.05 | 31.75 | 31.75 | -0.25 (-0.78%) | 1,560,974 |
| 28 Jan 2021 | HKD | 32.4 | 33 | 31.8 | 32 | 32 | -0.65 (-1.99%) | 1,187,306 |
| 27 Jan 2021 | HKD | 33.8 | 34.5 | 31.9 | 32.65 | 32.65 | -1.1 (-3.26%) | 1,145,514 |
| 26 Jan 2021 | HKD | 33.6 | 35.45 | 33.6 | 33.75 | 33.75 | +0.15 (+0.45%) | 1,750,414 |
| 25 Jan 2021 | HKD | 33 | 33.9 | 32.7 | 33.6 | 33.6 | +0.75 (+2.28%) | 1,461,939 |
| 22 Jan 2021 | HKD | 32.75 | 33.2 | 32.3 | 32.85 | 32.85 | +0.25 (+0.77%) | 1,360,015 |
| 21 Jan 2021 | HKD | 32.85 | 33.35 | 32.4 | 32.6 | 32.6 | 0.0 (0.0%) | 1,338,136 |
| 20 Jan 2021 | HKD | 33 | 33.45 | 32.35 | 32.6 | 32.6 | -0.45 (-1.36%) | 2,088,685 |
| 19 Jan 2021 | HKD | 33.35 | 34 | 32.75 | 33.05 | 33.05 | +0.1 (+0.30%) | 1,080,200 |
| 18 Jan 2021 | HKD | 33.1 | 33.8 | 32.85 | 32.95 | 32.95 | -0.4 (-1.20%) | 942,650 |
| 15 Jan 2021 | HKD | 33.8 | 33.8 | 32.5 | 33.35 | 33.35 | -0.9 (-2.63%) | 1,347,108 |
| 14 Jan 2021 | HKD | 33.7 | 34.8 | 33.65 | 34.25 | 34.25 | +0.05 (+0.15%) | 755,134 |
| 13 Jan 2021 | HKD | 34.35 | 34.8 | 33.9 | 34.2 | 34.2 | +0.2 (+0.59%) | 1,749,700 |
| 12 Jan 2021 | HKD | 34.25 | 35.25 | 33.8 | 34 | 34 | -0.8 (-2.30%) | 1,828,479 |
| 11 Jan 2021 | HKD | 35.4 | 35.95 | 34 | 34.8 | 34.8 | -0.7 (-1.97%) | 2,088,563 |
| 8 Jan 2021 | HKD | 33.3 | 35.5 | 33.3 | 35.5 | 35.5 | +2.4 (+7.25%) | 3,251,395 |
| 7 Jan 2021 | HKD | 33.4 | 33.45 | 32.5 | 33.1 | 33.1 | -0.35 (-1.05%) | 1,008,506 |
| 6 Jan 2021 | HKD | 32.3 | 33.65 | 32.3 | 33.45 | 33.45 | +1.35 (+4.21%) | 2,142,536 |
| 5 Jan 2021 | HKD | 33.1 | 33.45 | 31.8 | 32.1 | 32.1 | -1.05 (-3.17%) | 2,633,400 |
| 4 Jan 2021 | HKD | 32.8 | 33.9 | 32.45 | 33.15 | 33.15 | +0.45 (+1.38%) | 1,069,100 |
| 31 Dec 2020 | HKD | 32.9 | 33.1 | 32.6 | 32.7 | 32.7 | -0.25 (-0.76%) | 689,650 |
| 30 Dec 2020 | HKD | 33 | 33.3 | 32.7 | 32.95 | 32.95 | +0.45 (+1.38%) | 1,756,083 |
| 29 Dec 2020 | HKD | 31.2 | 33.3 | 31 | 32.5 | 32.5 | +1.65 (+5.35%) | 5,899,600 |
| 28 Dec 2020 | HKD | 30.1 | 31.2 | 30.1 | 30.85 | 30.85 | +0.75 (+2.49%) | 703,000 |
| 24 Dec 2020 | HKD | 29.85 | 30.65 | 29.85 | 30.1 | 30.1 | +0.25 (+0.84%) | 1,246,000 |
| 23 Dec 2020 | HKD | 29.8 | 30 | 29.45 | 29.85 | 29.85 | +0.4 (+1.36%) | 552,900 |
| 22 Dec 2020 | HKD | 29.6 | 30.6 | 29.45 | 29.45 | 29.45 | -0.15 (-0.51%) | 1,089,900 |
| 21 Dec 2020 | HKD | 30 | 30.1 | 29.55 | 29.6 | 29.6 | -0.45 (-1.50%) | 700,411 |
| 18 Dec 2020 | HKD | 30.15 | 30.85 | 29.95 | 30.05 | 30.05 | -0.1 (-0.33%) | 1,798,430 |
