| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2021 | HKD | 32 | 32.28 | 31.98 | 32.16 | 32.16 | +0.28 (+0.88%) | 28,000 |
| 2 Feb 2021 | HKD | 32.1 | 32.1 | 31.88 | 31.88 | 31.88 | +0.4 (+1.27%) | 11,100 |
| 1 Feb 2021 | HKD | 31 | 31.48 | 30.88 | 31.48 | 31.48 | +0.7 (+2.27%) | 20,500 |
| 29 Jan 2021 | HKD | 31.12 | 31.48 | 30.76 | 30.78 | 30.78 | -0.02 (-0.06%) | 8,000 |
| 28 Jan 2021 | HKD | 31.9 | 31.9 | 30.3 | 30.8 | 30.8 | -1.1 (-3.45%) | 37,300 |
| 27 Jan 2021 | HKD | 32.32 | 32.32 | 31.9 | 31.9 | 31.9 | -0.2 (-0.62%) | 16,100 |
| 26 Jan 2021 | HKD | 32.74 | 32.74 | 32 | 32.1 | 32.1 | -0.64 (-1.95%) | 13,097 |
| 25 Jan 2021 | HKD | 32.44 | 32.78 | 32.44 | 32.74 | 32.74 | +0.52 (+1.61%) | 19,400 |
| 22 Jan 2021 | HKD | 32.6 | 32.6 | 32.18 | 32.22 | 32.22 | -0.38 (-1.17%) | 11,931 |
| 21 Jan 2021 | HKD | 32.5 | 32.74 | 32.4 | 32.6 | 32.6 | +0.16 (+0.49%) | 11,900 |
| 20 Jan 2021 | HKD | 32 | 32.44 | 32 | 32.44 | 32.44 | +0.68 (+2.14%) | 39,100 |
| 19 Jan 2021 | HKD | 31.32 | 31.94 | 31.32 | 31.76 | 31.76 | +0.44 (+1.40%) | 71,409 |
| 18 Jan 2021 | HKD | 31.32 | 31.32 | 31.1 | 31.32 | 31.32 | 0.0 (0.0%) | 8,700 |
| 15 Jan 2021 | HKD | 31.46 | 31.66 | 31.22 | 31.32 | 31.32 | -0.14 (-0.45%) | 16,800 |
| 14 Jan 2021 | HKD | 31.5 | 31.56 | 31.46 | 31.46 | 31.46 | -0.02 (-0.06%) | 12,200 |
| 13 Jan 2021 | HKD | 31.2 | 31.48 | 31.2 | 31.48 | 31.48 | +0.36 (+1.16%) | 13,900 |
| 12 Jan 2021 | HKD | 31 | 31.12 | 30.96 | 31.12 | 31.12 | +0.16 (+0.52%) | 2,700 |
| 11 Jan 2021 | HKD | 31 | 31.28 | 30.96 | 30.96 | 30.96 | 0.0 (0.0%) | 30,800 |
| 8 Jan 2021 | HKD | 30.6 | 30.96 | 30.6 | 30.96 | 30.96 | +0.5 (+1.64%) | 12,328 |
| 7 Jan 2021 | HKD | 30.44 | 30.46 | 30.4 | 30.46 | 30.46 | +0.02 (+0.07%) | 12,800 |
| 6 Jan 2021 | HKD | 30.2 | 30.5 | 30.2 | 30.44 | 30.44 | +0.24 (+0.79%) | 13,900 |
| 5 Jan 2021 | HKD | 30.3 | 30.3 | 29.9 | 30.2 | 30.2 | +0.2 (+0.67%) | 21,915 |
| 4 Jan 2021 | HKD | 30 | 30 | 29.6 | 30 | 30 | +0.4 (+1.35%) | 42,000 |
| 31 Dec 2020 | HKD | 29.5 | 29.6 | 29.5 | 29.6 | 29.6 | +0.32 (+1.09%) | 6,100 |
| 30 Dec 2020 | HKD | 28.98 | 29.36 | 28.98 | 29.28 | 29.28 | +0.48 (+1.67%) | 36,500 |
| 29 Dec 2020 | HKD | 28.66 | 28.84 | 28.66 | 28.8 | 28.8 | +0.14 (+0.49%) | 44,000 |
| 28 Dec 2020 | HKD | 28.8 | 28.8 | 28.62 | 28.66 | 28.66 | +0.04 (+0.14%) | 12,500 |
| 24 Dec 2020 | HKD | 29 | 29 | 28.52 | 28.62 | 28.62 | -0.1 (-0.35%) | 17,800 |
| 23 Dec 2020 | HKD | 28.34 | 28.72 | 28.34 | 28.72 | 28.72 | +0.38 (+1.34%) | 8,100 |
| 22 Dec 2020 | HKD | 28.82 | 28.82 | 28.34 | 28.34 | 28.34 | -0.46 (-1.60%) | 15,430 |
