| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2021 | HKD | 22.5 | 24.05 | 22.25 | 22.5 | 22.5 | -0.2 (-0.88%) | 10,986,004 |
| 1 Feb 2021 | HKD | 21.8 | 22.95 | 21.7 | 22.7 | 22.7 | +0.35 (+1.57%) | 5,464,000 |
| 29 Jan 2021 | HKD | 21.6 | 22.95 | 21.6 | 22.35 | 22.35 | +0.85 (+3.95%) | 9,010,415 |
| 28 Jan 2021 | HKD | 22.65 | 22.65 | 21.5 | 21.5 | 21.5 | -1.25 (-5.49%) | 9,863,996 |
| 27 Jan 2021 | HKD | 23.45 | 23.45 | 21.6 | 22.75 | 22.75 | -0.2 (-0.87%) | 7,400,000 |
| 26 Jan 2021 | HKD | 23 | 23.95 | 22.65 | 22.95 | 22.95 | -0.05 (-0.22%) | 11,456,226 |
| 25 Jan 2021 | HKD | 23.5 | 23.5 | 22.1 | 23 | 23 | -0.5 (-2.13%) | 14,094,725 |
| 22 Jan 2021 | HKD | 22.95 | 24 | 22.6 | 23.5 | 23.5 | +0.55 (+2.40%) | 9,414,961 |
| 21 Jan 2021 | HKD | 24.55 | 24.55 | 22.25 | 22.95 | 22.95 | -1.3 (-5.36%) | 18,117,459 |
| 20 Jan 2021 | HKD | 24.9 | 26.05 | 23.65 | 24.25 | 24.25 | -0.25 (-1.02%) | 14,636,916 |
| 19 Jan 2021 | HKD | 23.15 | 24.75 | 22.8 | 24.5 | 24.5 | +1.35 (+5.83%) | 12,403,396 |
| 18 Jan 2021 | HKD | 21.6 | 23.5 | 21.6 | 23.15 | 23.15 | +1.15 (+5.23%) | 10,377,362 |
| 15 Jan 2021 | HKD | 22.35 | 22.4 | 21.55 | 22 | 22 | -0.4 (-1.79%) | 9,423,188 |
| 14 Jan 2021 | HKD | 23.1 | 23.7 | 21.7 | 22.4 | 22.4 | -0.7 (-3.03%) | 10,643,000 |
| 13 Jan 2021 | HKD | 22.45 | 23.1 | 22 | 23.1 | 23.1 | +0.85 (+3.82%) | 8,737,677 |
| 12 Jan 2021 | HKD | 21.8 | 22.4 | 21.3 | 22.25 | 22.25 | +0.35 (+1.60%) | 9,074,285 |
| 11 Jan 2021 | HKD | 23.05 | 23.15 | 21.2 | 21.9 | 21.9 | -1.4 (-6.01%) | 15,068,786 |
| 8 Jan 2021 | HKD | 20.3 | 23.3 | 20.2 | 23.3 | 23.3 | +3 (+14.78%) | 14,685,373 |
| 7 Jan 2021 | HKD | 20.4 | 20.95 | 19.64 | 20.3 | 20.3 | +0.5 (+2.53%) | 10,929,921 |
| 6 Jan 2021 | HKD | 17.06 | 20.1 | 17.06 | 19.8 | 19.8 | +3.3 (+20%) | 45,900,650 |
| 5 Jan 2021 | HKD | 17 | 17 | 16.2 | 16.5 | 16.5 | -0.5 (-2.94%) | 8,109,154 |
| 4 Jan 2021 | HKD | 17.18 | 17.2 | 16.4 | 17 | 17 | +0.02 (+0.12%) | 10,816,573 |
| 31 Dec 2020 | HKD | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | +0.06 (+0.35%) | 0 |
| 30 Dec 2020 | HKD | 17.06 | 17.2 | 16.78 | 16.92 | 16.92 | -0.06 (-0.35%) | 4,246,384 |
| 29 Dec 2020 | HKD | 17.08 | 17.08 | 16.4 | 16.98 | 16.98 | +0.04 (+0.24%) | 4,645,545 |
| 28 Dec 2020 | HKD | 17.2 | 17.6 | 16.34 | 16.94 | 16.94 | -0.04 (-0.24%) | 7,053,303 |
| 24 Dec 2020 | HKD | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | +0.3 (+1.80%) | 0 |
| 23 Dec 2020 | HKD | 16.94 | 16.94 | 16.52 | 16.68 | 16.68 | -0.26 (-1.53%) | 5,587,890 |
| 22 Dec 2020 | HKD | 17.14 | 17.34 | 16.54 | 16.94 | 16.94 | -0.16 (-0.94%) | 10,929,147 |
| 21 Dec 2020 | HKD | 16.22 | 17.18 | 16.14 | 17.1 | 17.1 | +1.1 (+6.88%) | 12,513,701 |
