| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2021 | HKD | 42.85 | 43.2 | 41.5 | 41.95 | 41.95 | -0.95 (-2.21%) | 3,852,628 |
| 21 Jan 2021 | HKD | 43.8 | 43.8 | 42.3 | 42.9 | 42.9 | -0.1 (-0.23%) | 3,294,310 |
| 20 Jan 2021 | HKD | 43.5 | 43.7 | 42.8 | 43 | 43 | -0.95 (-2.16%) | 2,589,833 |
| 19 Jan 2021 | HKD | 42.15 | 44.2 | 42 | 43.95 | 43.95 | +1.8 (+4.27%) | 5,666,753 |
| 18 Jan 2021 | HKD | 42.65 | 42.85 | 42.15 | 42.15 | 42.15 | -0.7 (-1.63%) | 1,803,386 |
| 15 Jan 2021 | HKD | 41.75 | 42.9 | 41.55 | 42.85 | 42.85 | +1.1 (+2.63%) | 3,393,583 |
| 14 Jan 2021 | HKD | 41.4 | 41.95 | 40.9 | 41.75 | 41.75 | +0.05 (+0.12%) | 2,943,592 |
| 13 Jan 2021 | HKD | 41.8 | 42.2 | 41.25 | 41.7 | 41.7 | -0.4 (-0.95%) | 3,088,503 |
| 12 Jan 2021 | HKD | 41.45 | 42.3 | 41.45 | 42.1 | 42.1 | -0.05 (-0.12%) | 1,465,302 |
| 11 Jan 2021 | HKD | 42.4 | 42.45 | 41.6 | 42.15 | 42.15 | -0.25 (-0.59%) | 3,762,382 |
| 8 Jan 2021 | HKD | 41.75 | 42.4 | 40.8 | 42.4 | 42.4 | +1.35 (+3.29%) | 4,042,503 |
| 7 Jan 2021 | HKD | 41.55 | 41.55 | 40.85 | 41.05 | 41.05 | -0.5 (-1.20%) | 2,762,521 |
| 6 Jan 2021 | HKD | 42.3 | 42.3 | 41.2 | 41.55 | 41.55 | -0.5 (-1.19%) | 3,207,395 |
| 5 Jan 2021 | HKD | 41.2 | 42.05 | 40.25 | 42.05 | 42.05 | +1 (+2.44%) | 5,634,596 |
| 4 Jan 2021 | HKD | 40.7 | 41.15 | 40.4 | 41.05 | 41.05 | +0.7 (+1.73%) | 2,941,778 |
| 31 Dec 2020 | HKD | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | +0.2 (+0.50%) | 0 |
| 30 Dec 2020 | HKD | 39.4 | 40.15 | 39.3 | 40.15 | 40.15 | +0.9 (+2.29%) | 2,909,494 |
| 29 Dec 2020 | HKD | 39.85 | 40.1 | 39 | 39.25 | 39.25 | -0.45 (-1.13%) | 1,954,951 |
| 28 Dec 2020 | HKD | 38.7 | 40.1 | 38.65 | 39.7 | 39.7 | +0.8 (+2.06%) | 2,582,434 |
| 24 Dec 2020 | HKD | 38.9 | 38.9 | 38.9 | 38.9 | 38.9 | 0.0 (0.0%) | 0 |
| 23 Dec 2020 | HKD | 38.4 | 38.95 | 38.05 | 38.9 | 38.9 | +0.5 (+1.30%) | 2,458,152 |
| 22 Dec 2020 | HKD | 38.8 | 38.8 | 37.95 | 38.4 | 38.4 | -0.9 (-2.29%) | 3,010,241 |
| 21 Dec 2020 | HKD | 40.1 | 40.1 | 39 | 39.3 | 39.3 | -1 (-2.48%) | 2,371,449 |
| 18 Dec 2020 | HKD | 39.55 | 40.3 | 39.55 | 40.3 | 40.3 | +0.8 (+2.03%) | 3,613,434 |
| 17 Dec 2020 | HKD | 38.75 | 39.55 | 38.75 | 39.5 | 39.5 | +0.2 (+0.51%) | 2,628,198 |
| 16 Dec 2020 | HKD | 38.9 | 39.3 | 38.55 | 39.3 | 39.3 | +0.4 (+1.03%) | 2,482,585 |
| 15 Dec 2020 | HKD | 39.5 | 39.95 | 38.55 | 38.9 | 38.9 | -1.15 (-2.87%) | 5,054,697 |
| 14 Dec 2020 | HKD | 40.2 | 40.3 | 39.7 | 40.05 | 40.05 | -0.15 (-0.37%) | 1,763,278 |
| 11 Dec 2020 | HKD | 39.8 | 40.3 | 39.6 | 40.2 | 40.2 | +0.7 (+1.77%) | 4,558,129 |
| 10 Dec 2020 | HKD | 38.9 | 39.85 | 38.9 | 39.5 | 39.5 | 0.0 (0.0%) | 3,212,285 |
