| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2021 | HKD | 1.25 | 1.44 | 1.24 | 1.41 | 1.41 | +0.05 (+3.68%) | 48,340 |
| 1 Feb 2021 | HKD | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 22,600 |
| 29 Jan 2021 | HKD | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | +0.02 (+1.50%) | 3,540 |
| 28 Jan 2021 | HKD | 1.3 | 1.33 | 1.29 | 1.33 | 1.33 | -0.04 (-2.92%) | 29,600 |
| 27 Jan 2021 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.08 (-5.52%) | 9,000 |
| 26 Jan 2021 | HKD | 1.44 | 1.45 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 41,280 |
| 25 Jan 2021 | HKD | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -0.09 (-5.84%) | 33,600 |
| 22 Jan 2021 | HKD | 1.5 | 1.55 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 37,590 |
| 21 Jan 2021 | HKD | 1.48 | 1.5 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 26,890 |
| 20 Jan 2021 | HKD | 1.5 | 1.51 | 1.46 | 1.5 | 1.5 | +0.07 (+4.90%) | 100,310 |
| 19 Jan 2021 | HKD | 1.42 | 1.51 | 1.42 | 1.43 | 1.43 | +0.08 (+5.93%) | 130,400 |
| 18 Jan 2021 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 4,530 |
| 15 Jan 2021 | HKD | 1.35 | 1.39 | 1.31 | 1.39 | 1.39 | +0.09 (+6.92%) | 35,434 |
| 14 Jan 2021 | HKD | 1.31 | 1.33 | 1.3 | 1.3 | 1.3 | -0.08 (-5.80%) | 53,840 |
| 13 Jan 2021 | HKD | 1.27 | 1.38 | 1.27 | 1.38 | 1.38 | +0.04 (+2.99%) | 31,300 |
| 12 Jan 2021 | HKD | 1.27 | 1.34 | 1.17 | 1.34 | 1.34 | -0.05 (-3.60%) | 18,500 |
| 11 Jan 2021 | HKD | 1.37 | 1.4 | 1.37 | 1.39 | 1.39 | -0.09 (-6.08%) | 87,140 |
| 8 Jan 2021 | HKD | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 8,080 |
| 7 Jan 2021 | HKD | 1.47 | 1.62 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 94,600 |
| 6 Jan 2021 | HKD | 1.5 | 1.51 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 230 |
| 5 Jan 2021 | HKD | 1.5 | 1.59 | 1.49 | 1.52 | 1.52 | -0.04 (-2.56%) | 25,700 |
| 4 Jan 2021 | HKD | 1.49 | 1.67 | 1.47 | 1.56 | 1.56 | +0.07 (+4.70%) | 101,330 |
| 31 Dec 2020 | HKD | 1.53 | 1.55 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 36,580 |
| 30 Dec 2020 | HKD | 1.43 | 1.5 | 1.43 | 1.46 | 1.46 | -0.01 (-0.68%) | 15,500 |
| 29 Dec 2020 | HKD | 1.42 | 1.47 | 1.4 | 1.47 | 1.47 | +0.04 (+2.80%) | 30,000 |
| 28 Dec 2020 | HKD | 1.4 | 1.43 | 1.37 | 1.43 | 1.43 | +0.01 (+0.70%) | 30,600 |
| 24 Dec 2020 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +0.04 (+2.90%) | 3,300 |
| 23 Dec 2020 | HKD | 1.3 | 1.38 | 1.3 | 1.38 | 1.38 | -0.07 (-4.83%) | 3,070 |
| 22 Dec 2020 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
| 21 Dec 2020 | HKD | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | -0.1 (-6.45%) | 27,000 |
