| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2021 | HKD | 25.2 | 25.2 | 24.5 | 24.75 | 24.75 | -0.45 (-1.79%) | 13,320,743 |
| 3 Feb 2021 | HKD | 25.9 | 25.95 | 24.9 | 25.2 | 25.2 | -0.7 (-2.70%) | 7,727,700 |
| 2 Feb 2021 | HKD | 25.65 | 26.5 | 25.4 | 25.9 | 25.9 | +0.25 (+0.97%) | 11,404,186 |
| 1 Feb 2021 | HKD | 25.85 | 26 | 25.5 | 25.65 | 25.65 | -0.4 (-1.54%) | 6,923,486 |
| 29 Jan 2021 | HKD | 27 | 27 | 25.7 | 26.05 | 26.05 | -0.95 (-3.52%) | 17,767,456 |
| 28 Jan 2021 | HKD | 25.75 | 28 | 25.55 | 27 | 27 | +1.25 (+4.85%) | 31,598,988 |
| 27 Jan 2021 | HKD | 25.4 | 26.1 | 25.4 | 25.75 | 25.75 | +0.85 (+3.41%) | 12,568,938 |
| 26 Jan 2021 | HKD | 24.75 | 25.2 | 24.35 | 24.9 | 24.9 | +0.15 (+0.61%) | 11,038,266 |
| 25 Jan 2021 | HKD | 24.15 | 24.8 | 23.6 | 24.75 | 24.75 | +0.6 (+2.48%) | 11,323,724 |
| 22 Jan 2021 | HKD | 24.35 | 24.4 | 23.95 | 24.15 | 24.15 | -0.3 (-1.23%) | 7,454,946 |
| 21 Jan 2021 | HKD | 25.4 | 25.45 | 24.35 | 24.45 | 24.45 | -0.65 (-2.59%) | 9,174,811 |
| 20 Jan 2021 | HKD | 24.85 | 25.7 | 24.7 | 25.1 | 25.1 | +0.05 (+0.20%) | 7,119,600 |
| 19 Jan 2021 | HKD | 24.3 | 25.4 | 24.1 | 25.05 | 25.05 | +0.65 (+2.66%) | 17,261,958 |
| 18 Jan 2021 | HKD | 24.2 | 24.5 | 23.6 | 24.4 | 24.4 | 0.0 (0.0%) | 13,863,559 |
| 15 Jan 2021 | HKD | 24.95 | 24.95 | 24.25 | 24.4 | 24.4 | -0.35 (-1.41%) | 10,417,026 |
| 14 Jan 2021 | HKD | 24.9 | 24.95 | 24.5 | 24.75 | 24.75 | -0.15 (-0.60%) | 6,009,903 |
| 13 Jan 2021 | HKD | 25.6 | 25.6 | 24.85 | 24.9 | 24.9 | -0.7 (-2.73%) | 6,677,868 |
| 12 Jan 2021 | HKD | 25.65 | 25.75 | 25.25 | 25.6 | 25.6 | -0.05 (-0.19%) | 4,045,337 |
| 11 Jan 2021 | HKD | 26.35 | 26.45 | 25.5 | 25.65 | 25.65 | -0.7 (-2.66%) | 6,140,724 |
| 8 Jan 2021 | HKD | 25.5 | 26.5 | 25.35 | 26.35 | 26.35 | +0.85 (+3.33%) | 10,749,909 |
| 7 Jan 2021 | HKD | 25.9 | 26.05 | 25.5 | 25.5 | 25.5 | -0.4 (-1.54%) | 8,134,682 |
| 6 Jan 2021 | HKD | 26.6 | 27.2 | 25.8 | 25.9 | 25.9 | -0.4 (-1.52%) | 12,682,357 |
| 5 Jan 2021 | HKD | 24.95 | 26.35 | 24.6 | 26.3 | 26.3 | +1.15 (+4.57%) | 14,290,957 |
| 4 Jan 2021 | HKD | 25.95 | 25.95 | 25 | 25.15 | 25.15 | -0.45 (-1.76%) | 6,346,900 |
| 31 Dec 2020 | HKD | 25.5 | 25.8 | 25.35 | 25.6 | 25.6 | +0.25 (+0.99%) | 3,929,274 |
| 30 Dec 2020 | HKD | 24.45 | 25.45 | 24.4 | 25.35 | 25.35 | +0.9 (+3.68%) | 5,743,300 |
| 29 Dec 2020 | HKD | 24.75 | 24.75 | 24.2 | 24.45 | 24.45 | -0.3 (-1.21%) | 4,198,207 |
| 28 Dec 2020 | HKD | 25.2 | 25.5 | 24.75 | 24.75 | 24.75 | -0.45 (-1.79%) | 4,970,300 |
| 24 Dec 2020 | HKD | 25 | 25.3 | 24.8 | 25.2 | 25.2 | +0.4 (+1.61%) | 2,854,700 |
| 23 Dec 2020 | HKD | 25.4 | 25.45 | 24.55 | 24.8 | 24.8 | -0.35 (-1.39%) | 6,572,810 |
