| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2021 | HKD | 77.9 | 79.3 | 74.3 | 78 | 78 | +1 (+1.30%) | 816,166 |
| 21 Jan 2021 | HKD | 75 | 79.45 | 74.8 | 77 | 77 | +1 (+1.32%) | 3,242,552 |
| 20 Jan 2021 | HKD | 75 | 76.4 | 73.55 | 76 | 76 | +1 (+1.33%) | 1,156,000 |
| 19 Jan 2021 | HKD | 69 | 77 | 68 | 75 | 75 | +7.4 (+10.95%) | 2,264,200 |
| 18 Jan 2021 | HKD | 63.35 | 67.6 | 62.7 | 67.6 | 67.6 | +4.2 (+6.62%) | 1,344,600 |
| 15 Jan 2021 | HKD | 62.95 | 63.8 | 60.8 | 63.4 | 63.4 | +0.4 (+0.63%) | 804,800 |
| 14 Jan 2021 | HKD | 57.8 | 64.2 | 57.8 | 63 | 63 | +5.2 (+9.00%) | 2,512,300 |
| 13 Jan 2021 | HKD | 57.25 | 58.6 | 56.5 | 57.8 | 57.8 | +0.65 (+1.14%) | 622,200 |
| 12 Jan 2021 | HKD | 55.1 | 57.4 | 54.7 | 57.15 | 57.15 | +2.05 (+3.72%) | 496,400 |
| 11 Jan 2021 | HKD | 57 | 58.95 | 54.55 | 55.1 | 55.1 | -2.9 (-5%) | 1,293,080 |
| 8 Jan 2021 | HKD | 56.45 | 59.4 | 56.45 | 58 | 58 | +1.55 (+2.75%) | 585,600 |
| 7 Jan 2021 | HKD | 60.2 | 61.1 | 56.1 | 56.45 | 56.45 | -3.6 (-6.00%) | 1,132,977 |
| 6 Jan 2021 | HKD | 57.4 | 60.3 | 56.8 | 60.05 | 60.05 | +2.65 (+4.62%) | 2,444,190 |
| 5 Jan 2021 | HKD | 56.15 | 57.4 | 54.95 | 57.4 | 57.4 | +1.6 (+2.87%) | 1,043,270 |
| 4 Jan 2021 | HKD | 56.8 | 57.4 | 55 | 55.8 | 55.8 | -1 (-1.76%) | 1,335,867 |
| 31 Dec 2020 | HKD | 52.7 | 56.8 | 51.2 | 56.8 | 56.8 | +4.85 (+9.34%) | 1,437,200 |
| 30 Dec 2020 | HKD | 51.35 | 53.35 | 51.2 | 51.95 | 51.95 | -0.35 (-0.67%) | 668,800 |
| 29 Dec 2020 | HKD | 55.1 | 55.4 | 49.15 | 52.3 | 52.3 | -1.3 (-2.43%) | 1,007,600 |
| 28 Dec 2020 | HKD | 54.65 | 56 | 53.05 | 53.6 | 53.6 | -0.9 (-1.65%) | 960,200 |
| 24 Dec 2020 | HKD | 53.5 | 55.15 | 53.5 | 54.5 | 54.5 | +0.8 (+1.49%) | 674,346 |
| 23 Dec 2020 | HKD | 54.05 | 54.95 | 53 | 53.7 | 53.7 | -0.35 (-0.65%) | 760,800 |
| 22 Dec 2020 | HKD | 48.85 | 54.95 | 48.85 | 54.05 | 54.05 | +4.45 (+8.97%) | 2,015,000 |
| 21 Dec 2020 | HKD | 48.95 | 49.9 | 48 | 49.6 | 49.6 | +0.6 (+1.22%) | 1,009,800 |
| 18 Dec 2020 | HKD | 45 | 49 | 44.4 | 49 | 49 | +3.5 (+7.69%) | 2,378,200 |
| 17 Dec 2020 | HKD | 48.35 | 48.9 | 43.5 | 45.5 | 45.5 | -1.5 (-3.19%) | 4,645,250 |
| 16 Dec 2020 | HKD | 45.9 | 48.5 | 45.4 | 47 | 47 | +1.3 (+2.84%) | 1,722,200 |
| 15 Dec 2020 | HKD | 44.6 | 46.65 | 43.15 | 45.7 | 45.7 | +1.5 (+3.39%) | 873,733 |
| 14 Dec 2020 | HKD | 44.3 | 44.35 | 42.8 | 44.2 | 44.2 | +1.1 (+2.55%) | 857,000 |
| 11 Dec 2020 | HKD | 43.65 | 44.7 | 42.45 | 43.1 | 43.1 | -0.7 (-1.60%) | 404,000 |
| 10 Dec 2020 | HKD | 42.35 | 43.9 | 42.35 | 43.8 | 43.8 | +0.75 (+1.74%) | 242,800 |
