| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2021 | HKD | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 33,166,776 |
| 1 Feb 2021 | HKD | 1.67 | 1.69 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 64,643,200 |
| 29 Jan 2021 | HKD | 1.77 | 1.78 | 1.65 | 1.67 | 1.67 | -0.09 (-5.11%) | 132,879,830 |
| 28 Jan 2021 | HKD | 1.76 | 1.78 | 1.72 | 1.76 | 1.76 | +0.01 (+0.57%) | 140,832,474 |
| 27 Jan 2021 | HKD | 1.73 | 1.77 | 1.69 | 1.75 | 1.75 | +0.03 (+1.74%) | 232,276,280 |
| 26 Jan 2021 | HKD | 1.8 | 1.83 | 1.7 | 1.72 | 1.72 | -0.13 (-7.03%) | 118,219,635 |
| 25 Jan 2021 | HKD | 1.91 | 1.93 | 1.84 | 1.85 | 1.85 | -0.06 (-3.14%) | 77,899,056 |
| 22 Jan 2021 | HKD | 1.86 | 1.98 | 1.86 | 1.91 | 1.91 | +0.07 (+3.80%) | 138,428,461 |
| 21 Jan 2021 | HKD | 1.87 | 1.88 | 1.82 | 1.84 | 1.84 | -0.03 (-1.60%) | 35,032,449 |
| 20 Jan 2021 | HKD | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | +0.03 (+1.63%) | 53,829,282 |
| 19 Jan 2021 | HKD | 1.8 | 1.85 | 1.79 | 1.84 | 1.84 | +0.06 (+3.37%) | 65,090,443 |
| 18 Jan 2021 | HKD | 1.76 | 1.8 | 1.74 | 1.78 | 1.78 | +0.02 (+1.14%) | 38,784,039 |
| 15 Jan 2021 | HKD | 1.75 | 1.77 | 1.72 | 1.76 | 1.76 | 0.0 (0.0%) | 59,843,169 |
| 14 Jan 2021 | HKD | 1.77 | 1.79 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 75,995,507 |
| 13 Jan 2021 | HKD | 1.74 | 1.82 | 1.71 | 1.76 | 1.76 | +0.03 (+1.73%) | 83,405,342 |
| 12 Jan 2021 | HKD | 1.77 | 1.77 | 1.69 | 1.73 | 1.73 | -0.04 (-2.26%) | 64,353,103 |
| 11 Jan 2021 | HKD | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | 0.0 (0.0%) | 62,092,589 |
| 8 Jan 2021 | HKD | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 91,915,984 |
| 7 Jan 2021 | HKD | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | +0.04 (+2.29%) | 55,218,097 |
| 6 Jan 2021 | HKD | 1.71 | 1.78 | 1.7 | 1.75 | 1.75 | +0.04 (+2.34%) | 46,456,162 |
| 5 Jan 2021 | HKD | 1.65 | 1.71 | 1.64 | 1.71 | 1.71 | +0.06 (+3.64%) | 49,710,407 |
| 4 Jan 2021 | HKD | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 56,827,156 |
| 31 Dec 2020 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | +0.01 (+0.60%) | 0 |
| 30 Dec 2020 | HKD | 1.73 | 1.75 | 1.65 | 1.66 | 1.66 | -0.07 (-4.05%) | 80,724,720 |
| 29 Dec 2020 | HKD | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 20,132,000 |
| 28 Dec 2020 | HKD | 1.7 | 1.81 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 68,273,239 |
| 24 Dec 2020 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 0 |
| 23 Dec 2020 | HKD | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 12,058,942 |
| 22 Dec 2020 | HKD | 1.71 | 1.74 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 33,988,144 |
| 21 Dec 2020 | HKD | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 30,587,114 |
