| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2021 | HKD | 8.86 | 8.94 | 8.74 | 8.92 | 8.92 | +0.07 (+0.79%) | 6,493,775 |
| 22 Jan 2021 | HKD | 9.18 | 9.3 | 8.85 | 8.85 | 8.85 | -0.35 (-3.80%) | 5,468,238 |
| 21 Jan 2021 | HKD | 9.31 | 9.45 | 9.19 | 9.2 | 9.2 | -0.04 (-0.43%) | 6,386,870 |
| 20 Jan 2021 | HKD | 9.07 | 9.25 | 8.99 | 9.24 | 9.24 | +0.22 (+2.44%) | 7,274,487 |
| 19 Jan 2021 | HKD | 8.95 | 9.12 | 8.88 | 9.02 | 9.02 | +0.17 (+1.92%) | 5,299,000 |
| 18 Jan 2021 | HKD | 8.75 | 8.93 | 8.55 | 8.85 | 8.85 | -0.12 (-1.34%) | 5,008,039 |
| 15 Jan 2021 | HKD | 8.89 | 8.98 | 8.75 | 8.97 | 8.97 | +0.17 (+1.93%) | 5,272,115 |
| 14 Jan 2021 | HKD | 8.98 | 8.98 | 8.78 | 8.8 | 8.8 | -0.09 (-1.01%) | 4,628,100 |
| 13 Jan 2021 | HKD | 9.04 | 9.08 | 8.85 | 8.89 | 8.89 | -0.13 (-1.44%) | 8,243,642 |
| 12 Jan 2021 | HKD | 9.05 | 9.1 | 8.88 | 9.02 | 9.02 | -0.03 (-0.33%) | 4,756,653 |
| 11 Jan 2021 | HKD | 9.25 | 9.25 | 8.94 | 9.05 | 9.05 | -0.39 (-4.13%) | 6,816,229 |
| 8 Jan 2021 | HKD | 9.56 | 9.56 | 9.26 | 9.44 | 9.44 | -0.1 (-1.05%) | 5,476,017 |
| 7 Jan 2021 | HKD | 9.36 | 9.72 | 9.25 | 9.54 | 9.54 | +0.06 (+0.63%) | 7,241,788 |
| 6 Jan 2021 | HKD | 9.73 | 9.73 | 9.36 | 9.48 | 9.48 | -0.16 (-1.66%) | 6,361,888 |
| 5 Jan 2021 | HKD | 9.6 | 9.69 | 9.45 | 9.64 | 9.64 | +0.14 (+1.47%) | 6,880,600 |
| 4 Jan 2021 | HKD | 9.48 | 9.54 | 9.31 | 9.5 | 9.5 | +0.2 (+2.15%) | 5,476,000 |
| 31 Dec 2020 | HKD | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | +0.27 (+2.99%) | 0 |
| 30 Dec 2020 | HKD | 9.13 | 9.13 | 8.88 | 9.03 | 9.03 | -0.06 (-0.66%) | 7,986,689 |
| 29 Dec 2020 | HKD | 9.21 | 9.21 | 8.91 | 9.09 | 9.09 | +0.03 (+0.33%) | 4,364,685 |
| 28 Dec 2020 | HKD | 9.18 | 9.35 | 9.05 | 9.06 | 9.06 | 0.0 (0.0%) | 5,703,212 |
| 24 Dec 2020 | HKD | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.02 (-0.22%) | 0 |
| 23 Dec 2020 | HKD | 9.3 | 9.3 | 8.98 | 9.08 | 9.08 | -0.12 (-1.30%) | 5,641,000 |
| 22 Dec 2020 | HKD | 9.62 | 9.7 | 9.17 | 9.2 | 9.2 | -0.7 (-7.07%) | 10,545,244 |
| 21 Dec 2020 | HKD | 9.78 | 9.95 | 9.5 | 9.9 | 9.9 | -0.02 (-0.20%) | 38,220,345 |
| 18 Dec 2020 | HKD | 8.73 | 9.92 | 8.72 | 9.92 | 9.92 | +1.32 (+15.35%) | 41,865,008 |
| 17 Dec 2020 | HKD | 8.68 | 8.77 | 8.48 | 8.6 | 8.6 | 0.0 (0.0%) | 25,602,140 |
| 16 Dec 2020 | HKD | 8.72 | 8.8 | 8.57 | 8.6 | 8.6 | -0.03 (-0.35%) | 25,950,500 |
| 15 Dec 2020 | HKD | 8.75 | 8.76 | 8.58 | 8.63 | 8.63 | -0.21 (-2.38%) | 23,366,053 |
| 14 Dec 2020 | HKD | 9.25 | 9.28 | 8.84 | 8.84 | 8.84 | -0.44 (-4.74%) | 10,966,275 |
| 11 Dec 2020 | HKD | 9.43 | 9.46 | 9.27 | 9.28 | 9.28 | -0.15 (-1.59%) | 4,248,360 |
