| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2021 | HKD | 54 | 56.65 | 51.9 | 55.7 | 55.7 | +1.7 (+3.15%) | 7,532,691 |
| 29 Jan 2021 | HKD | 54.8 | 56.65 | 54 | 54 | 54 | -0.5 (-0.92%) | 8,188,197 |
| 28 Jan 2021 | HKD | 56.2 | 57.5 | 54 | 54.5 | 54.5 | -3.6 (-6.20%) | 6,927,466 |
| 27 Jan 2021 | HKD | 58.3 | 60.55 | 56 | 58.1 | 58.1 | -0.2 (-0.34%) | 8,229,164 |
| 26 Jan 2021 | HKD | 60 | 61.2 | 57.75 | 58.3 | 58.3 | -2.9 (-4.74%) | 7,659,520 |
| 25 Jan 2021 | HKD | 56 | 62.15 | 54.2 | 61.2 | 61.2 | +4.7 (+8.32%) | 10,807,433 |
| 22 Jan 2021 | HKD | 55.85 | 58.1 | 54.8 | 56.5 | 56.5 | +1.2 (+2.17%) | 8,160,600 |
| 21 Jan 2021 | HKD | 54.8 | 56.7 | 54 | 55.3 | 55.3 | +0.65 (+1.19%) | 9,062,652 |
| 20 Jan 2021 | HKD | 53.95 | 56.2 | 53.35 | 54.65 | 54.65 | +1.2 (+2.25%) | 6,186,740 |
| 19 Jan 2021 | HKD | 52.05 | 53.9 | 51.85 | 53.45 | 53.45 | +2 (+3.89%) | 7,777,964 |
| 18 Jan 2021 | HKD | 48.85 | 52.2 | 47.3 | 51.45 | 51.45 | +3.4 (+7.08%) | 6,111,800 |
| 15 Jan 2021 | HKD | 47.3 | 48.5 | 45.75 | 48.05 | 48.05 | -0.75 (-1.54%) | 6,226,283 |
| 14 Jan 2021 | HKD | 50.65 | 50.95 | 47.65 | 48.8 | 48.8 | -1.6 (-3.17%) | 7,168,982 |
| 13 Jan 2021 | HKD | 49.6 | 53.6 | 49.6 | 50.4 | 50.4 | +0.4 (+0.80%) | 10,515,600 |
| 12 Jan 2021 | HKD | 52.2 | 52.2 | 48.5 | 50 | 50 | -2.25 (-4.31%) | 7,371,577 |
| 11 Jan 2021 | HKD | 45.15 | 53.7 | 45.15 | 52.25 | 52.25 | +6.45 (+14.08%) | 11,340,751 |
| 8 Jan 2021 | HKD | 44.55 | 47.35 | 44.5 | 45.8 | 45.8 | +1.85 (+4.21%) | 7,795,152 |
| 7 Jan 2021 | HKD | 44.15 | 44.55 | 43.35 | 43.95 | 43.95 | -0.2 (-0.45%) | 3,764,984 |
| 6 Jan 2021 | HKD | 45.45 | 45.45 | 43.6 | 44.15 | 44.15 | -1.3 (-2.86%) | 5,336,181 |
| 5 Jan 2021 | HKD | 45.3 | 46.5 | 44.85 | 45.45 | 45.45 | +0.3 (+0.66%) | 9,116,000 |
| 4 Jan 2021 | HKD | 42.7 | 46.05 | 42.7 | 45.15 | 45.15 | +2.55 (+5.99%) | 5,178,000 |
| 31 Dec 2020 | HKD | 42.6 | 42.6 | 42.6 | 42.6 | 42.6 | +1.1 (+2.65%) | 0 |
| 30 Dec 2020 | HKD | 40.6 | 42.15 | 40.6 | 41.5 | 41.5 | +0.2 (+0.48%) | 4,183,822 |
| 29 Dec 2020 | HKD | 42 | 42.45 | 40.8 | 41.3 | 41.3 | -0.5 (-1.20%) | 4,171,761 |
| 28 Dec 2020 | HKD | 39.5 | 42.2 | 39.5 | 41.8 | 41.8 | +2.3 (+5.82%) | 5,408,550 |
| 24 Dec 2020 | HKD | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | +0.6 (+1.54%) | 0 |
| 23 Dec 2020 | HKD | 36.75 | 39.6 | 36.65 | 38.9 | 38.9 | +2.45 (+6.72%) | 5,782,847 |
| 22 Dec 2020 | HKD | 37.5 | 38 | 36.4 | 36.45 | 36.45 | -1.05 (-2.80%) | 2,809,400 |
| 21 Dec 2020 | HKD | 37.15 | 38.2 | 36.5 | 37.5 | 37.5 | +0.45 (+1.21%) | 5,112,862 |
| 18 Dec 2020 | HKD | 35.8 | 37.4 | 35.8 | 37.05 | 37.05 | +0.8 (+2.21%) | 4,213,996 |
