| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2021 | HKD | 17.38 | 17.38 | 16.8 | 17.18 | 17.18 | +0.06 (+0.35%) | 7,712,617 |
| 22 Jan 2021 | HKD | 18.14 | 18.14 | 17.12 | 17.12 | 17.12 | -0.98 (-5.41%) | 10,133,804 |
| 21 Jan 2021 | HKD | 18.5 | 18.54 | 18 | 18.1 | 18.1 | -0.18 (-0.98%) | 9,140,567 |
| 20 Jan 2021 | HKD | 17.8 | 18.3 | 17.7 | 18.28 | 18.28 | +0.38 (+2.12%) | 12,959,476 |
| 19 Jan 2021 | HKD | 17 | 17.9 | 16.96 | 17.9 | 17.9 | +0.9 (+5.29%) | 13,169,700 |
| 18 Jan 2021 | HKD | 17.18 | 17.18 | 16.64 | 17 | 17 | -0.36 (-2.07%) | 9,838,250 |
| 15 Jan 2021 | HKD | 17.3 | 17.38 | 17.04 | 17.36 | 17.36 | +0.1 (+0.58%) | 5,449,128 |
| 14 Jan 2021 | HKD | 17.6 | 17.6 | 17.2 | 17.26 | 17.26 | -0.26 (-1.48%) | 4,779,335 |
| 13 Jan 2021 | HKD | 17.58 | 18 | 17.46 | 17.52 | 17.52 | -0.16 (-0.90%) | 4,726,547 |
| 12 Jan 2021 | HKD | 17.52 | 17.74 | 17.44 | 17.68 | 17.68 | -0.06 (-0.34%) | 5,898,925 |
| 11 Jan 2021 | HKD | 17.82 | 17.96 | 17.48 | 17.74 | 17.74 | -0.6 (-3.27%) | 13,227,449 |
| 8 Jan 2021 | HKD | 18.5 | 18.5 | 17.82 | 18.34 | 18.34 | -0.18 (-0.97%) | 8,857,859 |
| 7 Jan 2021 | HKD | 18.16 | 18.8 | 17.8 | 18.52 | 18.52 | +0.12 (+0.65%) | 7,084,564 |
| 6 Jan 2021 | HKD | 18.86 | 18.86 | 18.02 | 18.4 | 18.4 | -0.32 (-1.71%) | 6,384,032 |
| 5 Jan 2021 | HKD | 18.66 | 18.98 | 18.44 | 18.72 | 18.72 | +0.14 (+0.75%) | 7,349,065 |
| 4 Jan 2021 | HKD | 18.24 | 18.62 | 18.12 | 18.58 | 18.58 | +0.68 (+3.80%) | 9,094,300 |
| 31 Dec 2020 | HKD | 17.62 | 17.9 | 17.56 | 17.9 | 17.9 | +0.4 (+2.29%) | 4,880,703 |
| 30 Dec 2020 | HKD | 17.52 | 17.58 | 17.3 | 17.5 | 17.5 | -0.02 (-0.11%) | 2,744,826 |
| 29 Dec 2020 | HKD | 17.7 | 17.7 | 17.2 | 17.52 | 17.52 | -0.28 (-1.57%) | 2,759,520 |
| 28 Dec 2020 | HKD | 17.7 | 17.94 | 17.62 | 17.8 | 17.8 | +0.3 (+1.71%) | 4,373,800 |
| 24 Dec 2020 | HKD | 17.68 | 17.68 | 17.36 | 17.5 | 17.5 | +0.16 (+0.92%) | 1,155,950 |
| 23 Dec 2020 | HKD | 17.6 | 17.66 | 17.32 | 17.34 | 17.34 | -0.36 (-2.03%) | 4,390,216 |
| 22 Dec 2020 | HKD | 18.6 | 18.6 | 17.68 | 17.7 | 17.7 | -0.96 (-5.14%) | 5,466,620 |
| 21 Dec 2020 | HKD | 18.36 | 18.8 | 18.08 | 18.66 | 18.66 | +0.42 (+2.30%) | 9,639,188 |
| 18 Dec 2020 | HKD | 18.06 | 18.6 | 17.88 | 18.24 | 18.24 | +0.26 (+1.45%) | 14,137,946 |
| 17 Dec 2020 | HKD | 17.58 | 17.98 | 17.42 | 17.98 | 17.98 | +0.62 (+3.57%) | 6,049,088 |
| 16 Dec 2020 | HKD | 17.2 | 17.6 | 17.16 | 17.36 | 17.36 | +0.08 (+0.46%) | 4,663,850 |
| 15 Dec 2020 | HKD | 16.72 | 17.3 | 16.62 | 17.28 | 17.28 | +0.4 (+2.37%) | 7,093,715 |
| 14 Dec 2020 | HKD | 16.86 | 17.04 | 16.7 | 16.88 | 16.88 | -0.14 (-0.82%) | 3,905,200 |
| 11 Dec 2020 | HKD | 17.24 | 17.26 | 16.84 | 17.02 | 17.02 | -0.08 (-0.47%) | 4,649,626 |
