| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2021 | HKD | 49.44 | 49.7 | 48.8 | 49.14 | 49.14 | -0.3 (-0.61%) | 51,500 |
| 26 Jan 2021 | HKD | 50.7 | 50.7 | 49.28 | 49.44 | 49.44 | -1.28 (-2.52%) | 11,000 |
| 25 Jan 2021 | HKD | 49.42 | 50.72 | 49.42 | 50.72 | 50.72 | +1.72 (+3.51%) | 9,100 |
| 22 Jan 2021 | HKD | 49.42 | 49.42 | 48.88 | 49 | 49 | -0.3 (-0.61%) | 113,050 |
| 21 Jan 2021 | HKD | 49.5 | 49.84 | 49.2 | 49.3 | 49.3 | -0.18 (-0.36%) | 57,600 |
| 20 Jan 2021 | HKD | 48.4 | 49.48 | 48.4 | 49.48 | 49.48 | +1.48 (+3.08%) | 21,000 |
| 19 Jan 2021 | HKD | 47.68 | 48.04 | 47.68 | 48 | 48 | +0.84 (+1.78%) | 48,500 |
| 18 Jan 2021 | HKD | 46.24 | 47.22 | 46.24 | 47.16 | 47.16 | +0.62 (+1.33%) | 64,300 |
| 15 Jan 2021 | HKD | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.0 (0.0%) | 0 |
| 14 Jan 2021 | HKD | 45.98 | 46.54 | 45.98 | 46.54 | 46.54 | +0.64 (+1.39%) | 200 |
| 13 Jan 2021 | HKD | 46 | 46 | 45.88 | 45.9 | 45.9 | +0.02 (+0.04%) | 1,000 |
| 12 Jan 2021 | HKD | 45.7 | 45.92 | 45.5 | 45.88 | 45.88 | +0.2 (+0.44%) | 13,600 |
| 11 Jan 2021 | HKD | 45.9 | 46.14 | 45.68 | 45.68 | 45.68 | +0.42 (+0.93%) | 21,900 |
| 8 Jan 2021 | HKD | 45 | 45.46 | 45 | 45.26 | 45.26 | +0.5 (+1.12%) | 5,020 |
| 7 Jan 2021 | HKD | 44.7 | 44.76 | 44.5 | 44.76 | 44.76 | -0.6 (-1.32%) | 101,600 |
| 6 Jan 2021 | HKD | 45.4 | 45.4 | 45.16 | 45.36 | 45.36 | +0.76 (+1.70%) | 53,388 |
| 5 Jan 2021 | HKD | 44.34 | 44.6 | 44.34 | 44.6 | 44.6 | +0.12 (+0.27%) | 5,400 |
| 4 Jan 2021 | HKD | 43.38 | 44.48 | 43.38 | 44.48 | 44.48 | +0.18 (+0.41%) | 2,800 |
| 31 Dec 2020 | HKD | 43.72 | 44.3 | 43.72 | 44.3 | 44.3 | +0.58 (+1.33%) | 13,900 |
| 30 Dec 2020 | HKD | 42.8 | 43.72 | 42.8 | 43.72 | 43.72 | +1.4 (+3.31%) | 5,200 |
| 29 Dec 2020 | HKD | 42.28 | 42.32 | 42.26 | 42.32 | 42.32 | +0.52 (+1.24%) | 800 |
| 28 Dec 2020 | HKD | 42.8 | 42.8 | 41.8 | 41.8 | 41.8 | -0.96 (-2.25%) | 8,400 |
| 24 Dec 2020 | HKD | 42.88 | 42.88 | 42.76 | 42.76 | 42.76 | -0.6 (-1.38%) | 600 |
| 23 Dec 2020 | HKD | 43.12 | 43.36 | 43.12 | 43.36 | 43.36 | +0.24 (+0.56%) | 2,700 |
| 22 Dec 2020 | HKD | 43.7 | 43.7 | 43.12 | 43.12 | 43.12 | -0.32 (-0.74%) | 31,900 |
| 21 Dec 2020 | HKD | 43.5 | 43.7 | 43.38 | 43.44 | 43.44 | -0.06 (-0.14%) | 16,811 |
| 18 Dec 2020 | HKD | 43.66 | 43.66 | 43.5 | 43.5 | 43.5 | -0.16 (-0.37%) | 2,100 |
| 17 Dec 2020 | HKD | 43.38 | 43.66 | 43.38 | 43.66 | 43.66 | +0.52 (+1.21%) | 7,700 |
| 16 Dec 2020 | HKD | 42.9 | 43.22 | 42.9 | 43.14 | 43.14 | +0.78 (+1.84%) | 356,800 |
| 15 Dec 2020 | HKD | 42.42 | 42.46 | 42.24 | 42.36 | 42.36 | -0.54 (-1.26%) | 24,500 |
