| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2021 | HKD | 5.59 | 5.96 | 5.44 | 5.81 | 5.81 | +0.28 (+5.06%) | 43,453,512 |
| 5 Feb 2021 | HKD | 5.91 | 5.98 | 5.47 | 5.53 | 5.53 | -0.37 (-6.27%) | 45,936,534 |
| 4 Feb 2021 | HKD | 6.1 | 6.1 | 5.79 | 5.9 | 5.9 | -0.17 (-2.80%) | 31,379,585 |
| 3 Feb 2021 | HKD | 6.25 | 6.27 | 6.02 | 6.07 | 6.07 | -0.13 (-2.10%) | 43,287,787 |
| 2 Feb 2021 | HKD | 6.12 | 6.24 | 5.96 | 6.2 | 6.2 | +0.19 (+3.16%) | 33,885,688 |
| 1 Feb 2021 | HKD | 5.83 | 6.08 | 5.71 | 6.01 | 6.01 | +0.2 (+3.44%) | 29,392,877 |
| 29 Jan 2021 | HKD | 5.9 | 6.07 | 5.65 | 5.81 | 5.81 | +0.03 (+0.52%) | 66,168,532 |
| 28 Jan 2021 | HKD | 6.14 | 6.24 | 5.71 | 5.78 | 5.78 | -0.47 (-7.52%) | 71,161,828 |
| 27 Jan 2021 | HKD | 6.2 | 6.37 | 5.88 | 6.25 | 6.25 | +0.08 (+1.30%) | 73,277,833 |
| 26 Jan 2021 | HKD | 7.16 | 7.28 | 6.05 | 6.17 | 6.17 | -1.01 (-14.07%) | 133,679,790 |
| 25 Jan 2021 | HKD | 7.34 | 7.65 | 6.89 | 7.18 | 7.18 | -0.16 (-2.18%) | 110,409,055 |
| 22 Jan 2021 | HKD | 7.47 | 7.63 | 7.24 | 7.34 | 7.34 | -0.04 (-0.54%) | 52,116,533 |
| 21 Jan 2021 | HKD | 7.7 | 7.86 | 7.3 | 7.38 | 7.38 | -0.44 (-5.63%) | 55,502,551 |
| 20 Jan 2021 | HKD | 7.66 | 8.13 | 7.4 | 7.82 | 7.82 | +0.19 (+2.49%) | 83,412,167 |
| 19 Jan 2021 | HKD | 7.49 | 8.08 | 7.28 | 7.63 | 7.63 | +0.18 (+2.42%) | 69,711,028 |
| 18 Jan 2021 | HKD | 7.36 | 7.84 | 7.31 | 7.45 | 7.45 | +0.3 (+4.20%) | 58,500,811 |
| 15 Jan 2021 | HKD | 7.26 | 7.27 | 6.8 | 7.15 | 7.15 | -0.05 (-0.69%) | 48,870,655 |
| 14 Jan 2021 | HKD | 7.65 | 7.67 | 7.06 | 7.2 | 7.2 | -0.34 (-4.51%) | 80,950,607 |
| 13 Jan 2021 | HKD | 7.08 | 7.82 | 6.9 | 7.54 | 7.54 | +0.48 (+6.80%) | 107,935,257 |
| 12 Jan 2021 | HKD | 6.4 | 7.2 | 6.37 | 7.06 | 7.06 | +0.58 (+8.95%) | 84,350,132 |
| 11 Jan 2021 | HKD | 6.6 | 6.93 | 6.26 | 6.48 | 6.48 | -0.04 (-0.61%) | 78,581,605 |
| 8 Jan 2021 | HKD | 6.94 | 6.95 | 6.09 | 6.52 | 6.52 | -0.36 (-5.23%) | 136,520,666 |
| 7 Jan 2021 | HKD | 7.1 | 7.1 | 6.74 | 6.88 | 6.88 | -0.11 (-1.57%) | 55,115,885 |
| 6 Jan 2021 | HKD | 6.84 | 7.33 | 6.78 | 6.99 | 6.99 | +0.15 (+2.19%) | 80,266,079 |
| 5 Jan 2021 | HKD | 6.69 | 6.88 | 6.44 | 6.84 | 6.84 | +0.14 (+2.09%) | 122,833,228 |
| 4 Jan 2021 | HKD | 5.6 | 6.73 | 5.57 | 6.7 | 6.7 | +1.34 (+25%) | 189,820,065 |
| 31 Dec 2020 | HKD | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | +0.16 (+3.08%) | 0 |
| 30 Dec 2020 | HKD | 5.2 | 5.33 | 5.08 | 5.2 | 5.2 | 0.0 (0.0%) | 38,116,561 |
| 29 Dec 2020 | HKD | 5.4 | 5.43 | 5.19 | 5.2 | 5.2 | -0.16 (-2.99%) | 24,479,222 |
| 28 Dec 2020 | HKD | 5.28 | 5.47 | 5.1 | 5.36 | 5.36 | +0.14 (+2.68%) | 49,358,811 |
