| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2021 | HKD | 17.44 | 17.5 | 17.16 | 17.32 | 17.32 | -0.08 (-0.46%) | 62,455,713 |
| 22 Jan 2021 | HKD | 18.12 | 18.2 | 17.4 | 17.4 | 17.4 | -0.8 (-4.40%) | 98,676,934 |
| 21 Jan 2021 | HKD | 18.16 | 18.46 | 17.9 | 18.2 | 18.2 | +0.14 (+0.78%) | 87,806,408 |
| 20 Jan 2021 | HKD | 18.14 | 18.18 | 17.8 | 18.06 | 18.06 | +0.12 (+0.67%) | 97,253,215 |
| 19 Jan 2021 | HKD | 17.74 | 18.28 | 17.68 | 17.94 | 17.94 | +0.3 (+1.70%) | 201,684,005 |
| 18 Jan 2021 | HKD | 17.54 | 17.68 | 17.32 | 17.64 | 17.64 | 0.0 (0.0%) | 42,443,975 |
| 15 Jan 2021 | HKD | 17.48 | 17.94 | 17.48 | 17.64 | 17.64 | +0.08 (+0.46%) | 73,612,299 |
| 14 Jan 2021 | HKD | 17.98 | 17.98 | 17.46 | 17.56 | 17.56 | -0.32 (-1.79%) | 66,841,266 |
| 13 Jan 2021 | HKD | 18.18 | 18.24 | 17.6 | 17.88 | 17.88 | -0.02 (-0.11%) | 104,832,669 |
| 12 Jan 2021 | HKD | 16.68 | 17.9 | 16.62 | 17.9 | 17.9 | +1.16 (+6.93%) | 207,074,093 |
| 11 Jan 2021 | HKD | 17.04 | 17.1 | 16.68 | 16.74 | 16.74 | -0.24 (-1.41%) | 78,392,820 |
| 8 Jan 2021 | HKD | 17.1 | 17.16 | 16.92 | 16.98 | 16.98 | -0.12 (-0.70%) | 54,495,447 |
| 7 Jan 2021 | HKD | 17.18 | 17.56 | 16.98 | 17.1 | 17.1 | 0.0 (0.0%) | 67,848,728 |
| 6 Jan 2021 | HKD | 16.9 | 17.2 | 16.8 | 17.1 | 17.1 | +0.2 (+1.18%) | 40,594,405 |
| 5 Jan 2021 | HKD | 17 | 17 | 16.68 | 16.9 | 16.9 | -0.2 (-1.17%) | 49,085,434 |
| 4 Jan 2021 | HKD | 17.1 | 17.2 | 16.84 | 17.1 | 17.1 | -0.02 (-0.12%) | 37,096,649 |
| 31 Dec 2020 | HKD | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | +0.06 (+0.35%) | 0 |
| 30 Dec 2020 | HKD | 16.92 | 17.14 | 16.76 | 17.06 | 17.06 | +0.14 (+0.83%) | 31,117,210 |
| 29 Dec 2020 | HKD | 17.12 | 17.18 | 16.84 | 16.92 | 16.92 | -0.08 (-0.47%) | 19,911,809 |
| 28 Dec 2020 | HKD | 16.7 | 17.14 | 16.7 | 17 | 17 | +0.32 (+1.92%) | 33,977,341 |
| 24 Dec 2020 | HKD | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | +0.12 (+0.72%) | 0 |
| 23 Dec 2020 | HKD | 16.68 | 16.72 | 16.48 | 16.56 | 16.56 | -0.12 (-0.72%) | 32,406,703 |
| 22 Dec 2020 | HKD | 16.88 | 16.94 | 16.6 | 16.68 | 16.68 | -0.2 (-1.18%) | 43,262,739 |
| 21 Dec 2020 | HKD | 17 | 17.16 | 16.88 | 16.88 | 16.88 | -0.12 (-0.71%) | 27,626,555 |
| 18 Dec 2020 | HKD | 16.96 | 17.18 | 16.92 | 17 | 17 | -0.1 (-0.58%) | 49,465,881 |
| 17 Dec 2020 | HKD | 16.92 | 17.12 | 16.7 | 17.1 | 17.1 | +0.2 (+1.18%) | 39,190,260 |
| 16 Dec 2020 | HKD | 17 | 17.22 | 16.9 | 16.9 | 16.9 | -0.02 (-0.12%) | 36,658,066 |
| 15 Dec 2020 | HKD | 17.02 | 17.12 | 16.86 | 16.92 | 16.92 | -0.2 (-1.17%) | 37,220,968 |
| 14 Dec 2020 | HKD | 17.12 | 17.34 | 16.96 | 17.12 | 17.12 | +0.02 (+0.12%) | 32,695,647 |
| 11 Dec 2020 | HKD | 17.26 | 17.38 | 17.04 | 17.1 | 17.1 | -0.16 (-0.93%) | 42,424,173 |
