| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2021 | HKD | 45.8 | 45.8 | 43.4 | 44 | 44 | -1.2 (-2.65%) | 205,900 |
| 21 Jan 2021 | HKD | 45.8 | 48.1 | 45.1 | 45.2 | 45.2 | -0.1 (-0.22%) | 306,800 |
| 20 Jan 2021 | HKD | 44.7 | 45.65 | 44.35 | 45.3 | 45.3 | +1.75 (+4.02%) | 248,181 |
| 19 Jan 2021 | HKD | 43.5 | 43.6 | 42.45 | 43.55 | 43.55 | +1.65 (+3.94%) | 167,408 |
| 18 Jan 2021 | HKD | 42.15 | 42.2 | 40.9 | 41.9 | 41.9 | -0.1 (-0.24%) | 151,104 |
| 15 Jan 2021 | HKD | 43 | 43 | 41.5 | 42 | 42 | -1 (-2.33%) | 107,934 |
| 14 Jan 2021 | HKD | 42.3 | 43 | 40.8 | 43 | 43 | +0.7 (+1.65%) | 139,708 |
| 13 Jan 2021 | HKD | 44 | 44 | 42.15 | 42.3 | 42.3 | -1.05 (-2.42%) | 117,800 |
| 12 Jan 2021 | HKD | 43 | 43.45 | 42.15 | 43.35 | 43.35 | +0.35 (+0.81%) | 76,208 |
| 11 Jan 2021 | HKD | 44.7 | 44.7 | 42.5 | 43 | 43 | -1.4 (-3.15%) | 110,000 |
| 8 Jan 2021 | HKD | 44.3 | 44.4 | 42.6 | 44.4 | 44.4 | +0.45 (+1.02%) | 97,464 |
| 7 Jan 2021 | HKD | 44.9 | 45 | 43.5 | 43.95 | 43.95 | -0.15 (-0.34%) | 184,500 |
| 6 Jan 2021 | HKD | 44.1 | 44.1 | 42.7 | 44.1 | 44.1 | -0.5 (-1.12%) | 247,182 |
| 5 Jan 2021 | HKD | 44.8 | 45.45 | 43.9 | 44.6 | 44.6 | -0.35 (-0.78%) | 207,974 |
| 4 Jan 2021 | HKD | 46.85 | 46.85 | 44.45 | 44.95 | 44.95 | -2 (-4.26%) | 274,925 |
| 31 Dec 2020 | HKD | 46.25 | 47.7 | 46 | 46.95 | 46.95 | +0.7 (+1.51%) | 231,100 |
| 30 Dec 2020 | HKD | 46.4 | 47.4 | 45.45 | 46.25 | 46.25 | -0.05 (-0.11%) | 343,100 |
| 29 Dec 2020 | HKD | 44.1 | 46.3 | 42.65 | 46.3 | 46.3 | +2.6 (+5.95%) | 3,555,054 |
| 28 Dec 2020 | HKD | 43.75 | 43.95 | 41.9 | 43.7 | 43.7 | -0.05 (-0.11%) | 201,781 |
| 24 Dec 2020 | HKD | 43.8 | 43.95 | 43 | 43.75 | 43.75 | -0.05 (-0.11%) | 120,000 |
| 23 Dec 2020 | HKD | 43 | 43.8 | 42.5 | 43.8 | 43.8 | +1.3 (+3.06%) | 232,862 |
| 22 Dec 2020 | HKD | 42.9 | 43.5 | 41.7 | 42.5 | 42.5 | -0.45 (-1.05%) | 164,118 |
| 21 Dec 2020 | HKD | 43 | 44 | 41.4 | 42.95 | 42.95 | -0.05 (-0.12%) | 277,600 |
| 18 Dec 2020 | HKD | 44 | 44 | 42.2 | 43 | 43 | -0.35 (-0.81%) | 189,157 |
| 17 Dec 2020 | HKD | 43 | 43.9 | 42.05 | 43.35 | 43.35 | +0.35 (+0.81%) | 202,100 |
| 16 Dec 2020 | HKD | 42.9 | 44.05 | 42.2 | 43 | 43 | 0.0 (0.0%) | 341,802 |
| 15 Dec 2020 | HKD | 41.65 | 43.6 | 41.55 | 43 | 43 | +1.2 (+2.87%) | 245,334 |
| 14 Dec 2020 | HKD | 40.05 | 41.9 | 39.75 | 41.8 | 41.8 | +0.55 (+1.33%) | 206,200 |
| 11 Dec 2020 | HKD | 38 | 41.25 | 36.55 | 41.25 | 41.25 | +3.25 (+8.55%) | 346,500 |
| 10 Dec 2020 | HKD | 37.7 | 38.05 | 36.5 | 38 | 38 | +0.5 (+1.33%) | 185,900 |
