| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2021 | HKD | 59.1 | 59.6 | 57.2 | 59.5 | 59.5 | +0.45 (+0.76%) | 17,420,189 |
| 22 Jan 2021 | HKD | 61.5 | 61.5 | 58.3 | 59.05 | 59.05 | -2.7 (-4.37%) | 18,576,320 |
| 21 Jan 2021 | HKD | 61.2 | 62 | 60.65 | 61.75 | 61.75 | +1.25 (+2.07%) | 23,353,000 |
| 20 Jan 2021 | HKD | 58.4 | 61.6 | 58.4 | 60.5 | 60.5 | +1.35 (+2.28%) | 21,405,539 |
| 19 Jan 2021 | HKD | 57.6 | 59.7 | 57.5 | 59.15 | 59.15 | +1.55 (+2.69%) | 15,777,130 |
| 18 Jan 2021 | HKD | 57.6 | 57.65 | 56.65 | 57.6 | 57.6 | -0.05 (-0.09%) | 11,480,890 |
| 15 Jan 2021 | HKD | 58 | 58.3 | 57.1 | 57.65 | 57.65 | -0.65 (-1.11%) | 10,819,120 |
| 14 Jan 2021 | HKD | 60.05 | 60.65 | 58.05 | 58.3 | 58.3 | -1.85 (-3.08%) | 18,531,619 |
| 13 Jan 2021 | HKD | 59.45 | 61.2 | 59.1 | 60.15 | 60.15 | +0.7 (+1.18%) | 12,724,600 |
| 12 Jan 2021 | HKD | 60.3 | 60.6 | 59.05 | 59.45 | 59.45 | -1.05 (-1.74%) | 9,114,137 |
| 11 Jan 2021 | HKD | 62 | 62 | 60 | 60.5 | 60.5 | -1.5 (-2.42%) | 9,301,889 |
| 8 Jan 2021 | HKD | 60.95 | 62.5 | 60 | 62 | 62 | +1.2 (+1.97%) | 12,423,220 |
| 7 Jan 2021 | HKD | 60.2 | 60.9 | 59.7 | 60.8 | 60.8 | +1.05 (+1.76%) | 4,953,647 |
| 6 Jan 2021 | HKD | 59.65 | 60.45 | 58.95 | 59.75 | 59.75 | -0.35 (-0.58%) | 6,348,261 |
| 5 Jan 2021 | HKD | 60.75 | 60.85 | 58.9 | 60.1 | 60.1 | -0.7 (-1.15%) | 7,973,681 |
| 4 Jan 2021 | HKD | 61.7 | 61.7 | 60.3 | 60.8 | 60.8 | +0.55 (+0.91%) | 6,295,504 |
| 31 Dec 2020 | HKD | 59.85 | 61.7 | 59.6 | 60.25 | 60.25 | +0.55 (+0.92%) | 7,689,010 |
| 30 Dec 2020 | HKD | 58.05 | 59.75 | 57.95 | 59.7 | 59.7 | +1.4 (+2.40%) | 5,395,237 |
| 29 Dec 2020 | HKD | 57.6 | 58.6 | 57.1 | 58.3 | 58.3 | +0.8 (+1.39%) | 3,238,288 |
| 28 Dec 2020 | HKD | 58.45 | 59.75 | 56.7 | 57.5 | 57.5 | -1.05 (-1.79%) | 8,289,955 |
| 24 Dec 2020 | HKD | 57.1 | 59.1 | 56.4 | 58.55 | 58.55 | +1.7 (+2.99%) | 5,806,389 |
| 23 Dec 2020 | HKD | 56.75 | 57.2 | 56 | 56.85 | 56.85 | +0.1 (+0.18%) | 4,619,335 |
| 22 Dec 2020 | HKD | 57.4 | 58.4 | 56 | 56.75 | 56.75 | -1.8 (-3.07%) | 10,195,430 |
| 21 Dec 2020 | HKD | 57.8 | 59.2 | 57.8 | 58.55 | 58.55 | +0.75 (+1.30%) | 8,452,117 |
| 18 Dec 2020 | HKD | 58.8 | 59.2 | 57.7 | 57.8 | 57.8 | -1.4 (-2.36%) | 12,758,180 |
| 17 Dec 2020 | HKD | 58.65 | 59.75 | 58.6 | 59.2 | 59.2 | 0.0 (0.0%) | 4,143,851 |
| 16 Dec 2020 | HKD | 59.2 | 59.35 | 58.6 | 59.2 | 59.2 | 0.0 (0.0%) | 6,014,840 |
| 15 Dec 2020 | HKD | 60.1 | 60.6 | 58.85 | 59.2 | 59.2 | -1.45 (-2.39%) | 8,418,052 |
| 14 Dec 2020 | HKD | 60.75 | 61.8 | 60.45 | 60.65 | 60.65 | -0.7 (-1.14%) | 3,802,894 |
| 11 Dec 2020 | HKD | 60.7 | 61.5 | 60.6 | 61.35 | 61.35 | +0.4 (+0.66%) | 5,057,323 |
