| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2021 | HKD | 3.54 | 3.61 | 3.4 | 3.49 | 3.49 | -0.03 (-0.85%) | 116,209,150 |
| 22 Jan 2021 | HKD | 3.84 | 3.84 | 3.49 | 3.52 | 3.52 | -0.29 (-7.61%) | 176,125,211 |
| 21 Jan 2021 | HKD | 3.9 | 3.93 | 3.76 | 3.81 | 3.81 | -0.1 (-2.56%) | 97,872,630 |
| 20 Jan 2021 | HKD | 3.86 | 4.05 | 3.86 | 3.91 | 3.91 | 0.0 (0.0%) | 167,768,000 |
| 19 Jan 2021 | HKD | 4.1 | 4.22 | 3.83 | 3.91 | 3.91 | -0.07 (-1.76%) | 202,015,225 |
| 18 Jan 2021 | HKD | 3.72 | 3.99 | 3.71 | 3.98 | 3.98 | +0.28 (+7.57%) | 122,414,637 |
| 15 Jan 2021 | HKD | 4 | 4 | 3.62 | 3.7 | 3.7 | -0.23 (-5.85%) | 225,184,960 |
| 14 Jan 2021 | HKD | 3.75 | 4.13 | 3.73 | 3.93 | 3.93 | +0.18 (+4.80%) | 388,610,650 |
| 13 Jan 2021 | HKD | 3.34 | 3.85 | 3.28 | 3.75 | 3.75 | +0.45 (+13.64%) | 352,085,958 |
| 12 Jan 2021 | HKD | 3.24 | 3.35 | 3.24 | 3.3 | 3.3 | +0.11 (+3.45%) | 112,859,413 |
| 11 Jan 2021 | HKD | 3.06 | 3.35 | 3.06 | 3.19 | 3.19 | +0.19 (+6.33%) | 182,147,167 |
| 8 Jan 2021 | HKD | 3.12 | 3.17 | 3 | 3 | 3 | -0.2 (-6.25%) | 205,160,593 |
| 7 Jan 2021 | HKD | 3.4 | 3.41 | 3.14 | 3.2 | 3.2 | -0.15 (-4.48%) | 233,198,671 |
| 6 Jan 2021 | HKD | 2.93 | 3.4 | 2.88 | 3.35 | 3.35 | +0.55 (+19.64%) | 512,193,391 |
| 5 Jan 2021 | HKD | 2.6 | 2.87 | 2.6 | 2.8 | 2.8 | +0.14 (+5.26%) | 581,656,431 |
| 4 Jan 2021 | HKD | 2.65 | 2.67 | 2.53 | 2.66 | 2.66 | -0.01 (-0.37%) | 314,336,674 |
| 31 Dec 2020 | HKD | 2.67 | 2.7 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 74,060,818 |
| 30 Dec 2020 | HKD | 2.76 | 2.77 | 2.63 | 2.68 | 2.68 | -0.08 (-2.90%) | 259,650,811 |
| 29 Dec 2020 | HKD | 2.84 | 2.86 | 2.75 | 2.76 | 2.76 | -0.08 (-2.82%) | 66,394,912 |
| 28 Dec 2020 | HKD | 2.82 | 2.87 | 2.77 | 2.84 | 2.84 | +0.04 (+1.43%) | 72,828,700 |
| 24 Dec 2020 | HKD | 2.8 | 2.84 | 2.79 | 2.8 | 2.8 | +0.02 (+0.72%) | 35,335,496 |
| 23 Dec 2020 | HKD | 2.78 | 2.83 | 2.77 | 2.78 | 2.78 | +0.02 (+0.72%) | 61,487,378 |
| 22 Dec 2020 | HKD | 2.8 | 2.85 | 2.76 | 2.76 | 2.76 | -0.04 (-1.43%) | 61,671,884 |
| 21 Dec 2020 | HKD | 2.79 | 2.84 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 71,017,844 |
| 18 Dec 2020 | HKD | 2.78 | 2.89 | 2.75 | 2.75 | 2.75 | -0.07 (-2.48%) | 283,416,518 |
| 17 Dec 2020 | HKD | 2.78 | 2.86 | 2.77 | 2.82 | 2.82 | +0.02 (+0.71%) | 66,338,171 |
| 16 Dec 2020 | HKD | 2.83 | 2.83 | 2.78 | 2.8 | 2.8 | -0.04 (-1.41%) | 99,226,369 |
| 15 Dec 2020 | HKD | 2.89 | 2.92 | 2.84 | 2.84 | 2.84 | -0.05 (-1.73%) | 43,926,570 |
| 14 Dec 2020 | HKD | 2.87 | 2.93 | 2.86 | 2.89 | 2.89 | +0.02 (+0.70%) | 30,758,108 |
| 11 Dec 2020 | HKD | 2.89 | 2.91 | 2.86 | 2.87 | 2.87 | -0.02 (-0.69%) | 31,252,039 |
