| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2021 | HKD | 35.05 | 35.8 | 34.75 | 34.9 | 34.9 | +0.35 (+1.01%) | 10,845,640 |
| 5 Feb 2021 | HKD | 34 | 35.85 | 33.75 | 34.55 | 34.55 | +1.15 (+3.44%) | 19,149,490 |
| 4 Feb 2021 | HKD | 33.75 | 34 | 32.55 | 33.4 | 33.4 | -1 (-2.91%) | 19,496,090 |
| 3 Feb 2021 | HKD | 33.8 | 35.15 | 32.3 | 34.4 | 34.4 | +0.6 (+1.78%) | 17,238,439 |
| 2 Feb 2021 | HKD | 33.1 | 34.45 | 33.1 | 33.8 | 33.8 | +0.75 (+2.27%) | 15,247,140 |
| 1 Feb 2021 | HKD | 31.85 | 33.6 | 31.1 | 33.05 | 33.05 | +1.75 (+5.59%) | 22,674,980 |
| 29 Jan 2021 | HKD | 31 | 33.3 | 31 | 31.3 | 31.3 | +0.55 (+1.79%) | 25,851,600 |
| 28 Jan 2021 | HKD | 31.5 | 32.5 | 30.2 | 30.75 | 30.75 | -1.45 (-4.50%) | 33,820,941 |
| 27 Jan 2021 | HKD | 33.2 | 33.4 | 31.1 | 32.2 | 32.2 | -0.5 (-1.53%) | 37,405,141 |
| 26 Jan 2021 | HKD | 34.7 | 35.25 | 32.35 | 32.7 | 32.7 | -2.55 (-7.23%) | 27,493,561 |
| 25 Jan 2021 | HKD | 33 | 35.25 | 31.5 | 35.25 | 35.25 | +1.8 (+5.38%) | 36,547,180 |
| 22 Jan 2021 | HKD | 32.5 | 34.45 | 32.4 | 33.45 | 33.45 | +0.65 (+1.98%) | 24,816,369 |
| 21 Jan 2021 | HKD | 32.9 | 34 | 32.1 | 32.8 | 32.8 | +0.45 (+1.39%) | 28,229,980 |
| 20 Jan 2021 | HKD | 31.6 | 33 | 31.45 | 32.35 | 32.35 | +1.05 (+3.35%) | 30,728,109 |
| 19 Jan 2021 | HKD | 32.5 | 33.5 | 30.9 | 31.3 | 31.3 | -0.6 (-1.88%) | 40,205,219 |
| 18 Jan 2021 | HKD | 27.2 | 31.95 | 27.1 | 31.9 | 31.9 | +3.9 (+13.93%) | 62,063,609 |
| 15 Jan 2021 | HKD | 28.9 | 28.9 | 27.5 | 28 | 28 | -0.75 (-2.61%) | 18,149,279 |
| 14 Jan 2021 | HKD | 27.8 | 28.8 | 27.05 | 28.75 | 28.75 | +1.4 (+5.12%) | 26,806,359 |
| 13 Jan 2021 | HKD | 28.4 | 28.4 | 27.1 | 27.35 | 27.35 | -0.95 (-3.36%) | 22,613,529 |
| 12 Jan 2021 | HKD | 27.4 | 28.3 | 26.8 | 28.3 | 28.3 | +0.8 (+2.91%) | 20,044,109 |
| 11 Jan 2021 | HKD | 28.45 | 28.75 | 27 | 27.5 | 27.5 | -0.8 (-2.83%) | 21,640,100 |
| 8 Jan 2021 | HKD | 28.25 | 29.25 | 28.05 | 28.3 | 28.3 | +0.45 (+1.62%) | 24,836,740 |
| 7 Jan 2021 | HKD | 28.55 | 28.65 | 27.15 | 27.85 | 27.85 | -0.85 (-2.96%) | 27,206,961 |
| 6 Jan 2021 | HKD | 28.45 | 29.8 | 28.2 | 28.7 | 28.7 | -0.25 (-0.86%) | 24,736,869 |
| 5 Jan 2021 | HKD | 29.9 | 30.2 | 28 | 28.95 | 28.95 | -1.35 (-4.46%) | 40,357,980 |
| 4 Jan 2021 | HKD | 31.2 | 31.3 | 29.3 | 30.3 | 30.3 | -1.3 (-4.11%) | 26,441,670 |
| 31 Dec 2020 | HKD | 29.95 | 31.65 | 29.8 | 31.6 | 31.6 | +2.05 (+6.94%) | 16,107,180 |
| 30 Dec 2020 | HKD | 28.7 | 29.75 | 28.7 | 29.55 | 29.55 | +1.05 (+3.68%) | 17,695,250 |
| 29 Dec 2020 | HKD | 27.55 | 28.85 | 27.5 | 28.5 | 28.5 | +1.3 (+4.78%) | 14,152,960 |
| 28 Dec 2020 | HKD | 27.9 | 27.95 | 26.85 | 27.2 | 27.2 | -0.55 (-1.98%) | 11,663,060 |
