| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2021 | HKD | 35.15 | 35.5 | 34.85 | 34.9 | 34.9 | -0.25 (-0.71%) | 2,966,996 |
| 5 Feb 2021 | HKD | 35.25 | 35.25 | 34.8 | 35.15 | 35.15 | -0.1 (-0.28%) | 3,634,838 |
| 4 Feb 2021 | HKD | 35.35 | 35.7 | 34.7 | 35.25 | 35.25 | -0.1 (-0.28%) | 4,670,419 |
| 3 Feb 2021 | HKD | 35.8 | 35.8 | 35 | 35.35 | 35.35 | -0.6 (-1.67%) | 7,049,931 |
| 2 Feb 2021 | HKD | 36.25 | 36.65 | 35.8 | 35.95 | 35.95 | -0.3 (-0.83%) | 3,979,566 |
| 1 Feb 2021 | HKD | 36.05 | 36.3 | 35.6 | 36.25 | 36.25 | +0.2 (+0.55%) | 2,130,940 |
| 29 Jan 2021 | HKD | 36.5 | 36.5 | 35.65 | 36.05 | 36.05 | -0.45 (-1.23%) | 7,480,682 |
| 28 Jan 2021 | HKD | 36.9 | 36.9 | 36.05 | 36.5 | 36.5 | -0.4 (-1.08%) | 4,192,203 |
| 27 Jan 2021 | HKD | 37.1 | 37.1 | 36.4 | 36.9 | 36.9 | 0.0 (0.0%) | 3,292,160 |
| 26 Jan 2021 | HKD | 36.75 | 37 | 36.3 | 36.9 | 36.9 | +0.15 (+0.41%) | 2,297,619 |
| 25 Jan 2021 | HKD | 37.15 | 37.25 | 36.4 | 36.75 | 36.75 | -0.35 (-0.94%) | 4,164,433 |
| 22 Jan 2021 | HKD | 37.5 | 37.8 | 36.7 | 37.1 | 37.1 | -0.4 (-1.07%) | 4,726,123 |
| 21 Jan 2021 | HKD | 37.45 | 37.7 | 36.85 | 37.5 | 37.5 | +0.3 (+0.81%) | 6,023,251 |
| 20 Jan 2021 | HKD | 37.4 | 37.5 | 37 | 37.2 | 37.2 | +0.1 (+0.27%) | 3,749,641 |
| 19 Jan 2021 | HKD | 36.3 | 37.55 | 36.2 | 37.1 | 37.1 | +0.8 (+2.20%) | 8,085,861 |
| 18 Jan 2021 | HKD | 36.3 | 36.7 | 36.1 | 36.3 | 36.3 | -0.05 (-0.14%) | 2,119,173 |
| 15 Jan 2021 | HKD | 36.5 | 36.6 | 36.2 | 36.35 | 36.35 | 0.0 (0.0%) | 2,418,201 |
| 14 Jan 2021 | HKD | 36.8 | 36.9 | 36.1 | 36.35 | 36.35 | -0.4 (-1.09%) | 3,751,696 |
| 13 Jan 2021 | HKD | 36.55 | 36.85 | 36.35 | 36.75 | 36.75 | +0.2 (+0.55%) | 3,333,384 |
| 12 Jan 2021 | HKD | 36.4 | 36.9 | 36.2 | 36.55 | 36.55 | +0.15 (+0.41%) | 2,336,309 |
| 11 Jan 2021 | HKD | 36.6 | 36.65 | 36.1 | 36.4 | 36.4 | -0.15 (-0.41%) | 3,366,479 |
| 8 Jan 2021 | HKD | 36.55 | 36.7 | 36 | 36.55 | 36.55 | +0.05 (+0.14%) | 2,959,292 |
| 7 Jan 2021 | HKD | 36.55 | 37.3 | 36.45 | 36.5 | 36.5 | -0.35 (-0.95%) | 3,257,478 |
| 6 Jan 2021 | HKD | 37.1 | 37.3 | 36.3 | 36.85 | 36.85 | -0.2 (-0.54%) | 5,596,354 |
| 5 Jan 2021 | HKD | 36.7 | 37.05 | 36.2 | 37.05 | 37.05 | +0.25 (+0.68%) | 3,797,593 |
| 4 Jan 2021 | HKD | 36.15 | 36.8 | 36.15 | 36.8 | 36.8 | +0.7 (+1.94%) | 3,558,516 |
| 31 Dec 2020 | HKD | 36.4 | 36.65 | 36.05 | 36.1 | 36.1 | -0.2 (-0.55%) | 1,736,748 |
| 30 Dec 2020 | HKD | 36.1 | 36.3 | 35.95 | 36.3 | 36.3 | +0.2 (+0.55%) | 3,831,084 |
| 29 Dec 2020 | HKD | 36.6 | 36.75 | 35.9 | 36.1 | 36.1 | -0.25 (-0.69%) | 3,223,995 |
| 28 Dec 2020 | HKD | 36.35 | 36.9 | 36.2 | 36.35 | 36.35 | +0.15 (+0.41%) | 2,356,390 |
