| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2021 | HKD | 45.95 | 46.8 | 43 | 44.85 | 44.85 | -1.1 (-2.39%) | 1,526,000 |
| 2 Feb 2021 | HKD | 46.8 | 48 | 45.6 | 45.95 | 45.95 | -0.5 (-1.08%) | 1,823,620 |
| 1 Feb 2021 | HKD | 44.75 | 46.8 | 44.05 | 46.45 | 46.45 | +1.55 (+3.45%) | 2,260,401 |
| 29 Jan 2021 | HKD | 43 | 45.95 | 43 | 44.9 | 44.9 | +1.2 (+2.75%) | 1,587,743 |
| 28 Jan 2021 | HKD | 43 | 45 | 42.15 | 43.7 | 43.7 | -0.8 (-1.80%) | 1,561,500 |
| 27 Jan 2021 | HKD | 48.5 | 48.65 | 42.45 | 44.5 | 44.5 | -2.95 (-6.22%) | 1,959,080 |
| 26 Jan 2021 | HKD | 45 | 49.45 | 44.3 | 47.45 | 47.45 | +2.65 (+5.92%) | 4,601,020 |
| 25 Jan 2021 | HKD | 39.8 | 46.75 | 39.4 | 44.8 | 44.8 | +4.8 (+12%) | 5,491,800 |
| 22 Jan 2021 | HKD | 41.2 | 41.3 | 39.35 | 40 | 40 | -1.15 (-2.79%) | 1,806,833 |
| 21 Jan 2021 | HKD | 41.85 | 42.75 | 40.7 | 41.15 | 41.15 | -0.65 (-1.56%) | 1,593,420 |
| 20 Jan 2021 | HKD | 39.85 | 41.8 | 39.35 | 41.8 | 41.8 | +2.55 (+6.50%) | 4,637,360 |
| 19 Jan 2021 | HKD | 38.9 | 40.1 | 37.9 | 39.25 | 39.25 | +0.75 (+1.95%) | 4,083,780 |
| 18 Jan 2021 | HKD | 38.7 | 38.9 | 37.9 | 38.5 | 38.5 | -0.2 (-0.52%) | 3,050,000 |
| 15 Jan 2021 | HKD | 39.55 | 39.7 | 37.85 | 38.7 | 38.7 | -0.75 (-1.90%) | 4,458,450 |
| 14 Jan 2021 | HKD | 39.25 | 41.1 | 38.6 | 39.45 | 39.45 | +0.85 (+2.20%) | 27,786,330 |
| 13 Jan 2021 | HKD | 40.2 | 40.8 | 38.45 | 38.6 | 38.6 | -1.6 (-3.98%) | 1,668,941 |
| 12 Jan 2021 | HKD | 42.65 | 42.65 | 38.5 | 40.2 | 40.2 | -3 (-6.94%) | 3,662,576 |
| 11 Jan 2021 | HKD | 45.5 | 45.5 | 43 | 43.2 | 43.2 | -1.9 (-4.21%) | 1,691,000 |
| 8 Jan 2021 | HKD | 43 | 45.95 | 42.3 | 45.1 | 45.1 | +2.25 (+5.25%) | 3,895,320 |
| 7 Jan 2021 | HKD | 41.05 | 43.1 | 39.8 | 42.85 | 42.85 | +1.85 (+4.51%) | 2,819,000 |
| 6 Jan 2021 | HKD | 39.8 | 41.5 | 37.85 | 41 | 41 | 0.0 (0.0%) | 4,916,810 |
| 5 Jan 2021 | HKD | 43.75 | 44.3 | 40.35 | 41 | 41 | -2.75 (-6.29%) | 2,505,000 |
| 4 Jan 2021 | HKD | 41.9 | 44.2 | 41.15 | 43.75 | 43.75 | +2.65 (+6.45%) | 4,692,300 |
| 31 Dec 2020 | HKD | 41 | 41.5 | 40.3 | 41.1 | 41.1 | +0.85 (+2.11%) | 602,660 |
| 30 Dec 2020 | HKD | 40.45 | 41.55 | 40.15 | 40.25 | 40.25 | +0.15 (+0.37%) | 892,745 |
| 29 Dec 2020 | HKD | 41.85 | 41.85 | 40.1 | 40.1 | 40.1 | -1.75 (-4.18%) | 1,120,000 |
| 28 Dec 2020 | HKD | 41.9 | 41.9 | 40 | 41.85 | 41.85 | -0.05 (-0.12%) | 1,310,900 |
| 24 Dec 2020 | HKD | 39.9 | 42.1 | 39.9 | 41.9 | 41.9 | +2.4 (+6.08%) | 2,482,200 |
| 23 Dec 2020 | HKD | 38.5 | 39.5 | 37.95 | 39.5 | 39.5 | +1.6 (+4.22%) | 2,374,015 |
| 22 Dec 2020 | HKD | 37.9 | 39.1 | 36.3 | 37.9 | 37.9 | -0.2 (-0.52%) | 1,639,575 |
