| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2021 | HKD | 5.2 | 5.38 | 5.17 | 5.25 | 5.2457 | +0.12 (+2.34%) | 23,905,877 |
| 21 Jan 2021 | HKD | 5.44 | 5.44 | 5.03 | 5.13 | 5.1258 | -0.24 (-4.47%) | 27,565,343 |
| 20 Jan 2021 | HKD | 5.18 | 5.39 | 5.13 | 5.37 | 5.3656 | +0.26 (+5.09%) | 31,175,648 |
| 19 Jan 2021 | HKD | 5.3 | 5.35 | 5.01 | 5.11 | 5.1058 | -0.12 (-2.29%) | 19,554,088 |
| 18 Jan 2021 | HKD | 5.08 | 5.3 | 5.08 | 5.23 | 5.2257 | +0.15 (+2.95%) | 22,720,693 |
| 15 Jan 2021 | HKD | 5.2 | 5.2 | 4.93 | 5.08 | 5.0758 | -0.17 (-3.24%) | 27,233,405 |
| 14 Jan 2021 | HKD | 5.39 | 5.41 | 5.17 | 5.25 | 5.2457 | -0.13 (-2.42%) | 19,360,735 |
| 13 Jan 2021 | HKD | 5.52 | 5.59 | 5.27 | 5.38 | 5.3756 | -0.14 (-2.54%) | 28,881,004 |
| 12 Jan 2021 | HKD | 5.54 | 5.63 | 5.4 | 5.52 | 5.5155 | -0.02 (-0.36%) | 32,437,886 |
| 11 Jan 2021 | HKD | 6 | 6.09 | 5.5 | 5.54 | 5.5354 | -0.45 (-7.51%) | 38,674,605 |
| 8 Jan 2021 | HKD | 6.15 | 6.29 | 5.82 | 5.99 | 5.9851 | 0.0 (0.0%) | 47,200,729 |
| 7 Jan 2021 | HKD | 5.58 | 6 | 5.56 | 5.99 | 5.9851 | +0.51 (+9.31%) | 49,273,724 |
| 6 Jan 2021 | HKD | 5.5 | 5.58 | 5.35 | 5.48 | 5.4755 | -0.03 (-0.54%) | 29,943,826 |
| 5 Jan 2021 | HKD | 5.46 | 5.59 | 5.3 | 5.51 | 5.5055 | +0.05 (+0.92%) | 26,096,265 |
| 4 Jan 2021 | HKD | 5.29 | 5.62 | 5.26 | 5.46 | 5.4555 | +0.18 (+3.41%) | 30,191,666 |
| 31 Dec 2020 | HKD | 5.28 | 5.28 | 5.28 | 5.28 | 5.2757 | +0.08 (+1.54%) | 0 |
| 30 Dec 2020 | HKD | 5.22 | 5.27 | 5.12 | 5.2 | 5.1957 | +0.02 (+0.39%) | 24,827,868 |
| 29 Dec 2020 | HKD | 5.22 | 5.25 | 5.03 | 5.18 | 5.1757 | +0.02 (+0.39%) | 22,636,623 |
| 28 Dec 2020 | HKD | 5.2 | 5.36 | 5.05 | 5.16 | 5.1558 | +0.01 (+0.19%) | 39,067,797 |
| 24 Dec 2020 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.1458 | +0.15 (+3%) | 0 |
| 23 Dec 2020 | HKD | 4.8001 | 5.1 | 4.8001 | 5 | 4.9959 | +0.29 (+6.16%) | 43,380,221 |
| 22 Dec 2020 | HKD | 4.9 | 5.17 | 4.59 | 4.71 | 4.7061 | -0.19 (-3.88%) | 47,485,404 |
| 21 Dec 2020 | HKD | 4.3 | 5.02 | 4.3 | 4.9 | 4.896 | +0.68 (+16.11%) | 95,909,772 |
| 18 Dec 2020 | HKD | 4.16 | 4.37 | 4.16 | 4.22 | 4.2165 | +0.05 (+1.20%) | 53,462,656 |
| 17 Dec 2020 | HKD | 4.18 | 4.19 | 4.02 | 4.17 | 4.1666 | -0.05 (-1.18%) | 21,247,082 |
| 16 Dec 2020 | HKD | 4.3 | 4.42 | 4.15 | 4.22 | 4.2165 | +0.05 (+1.20%) | 33,241,302 |
| 15 Dec 2020 | HKD | 4.1 | 4.18 | 4.03 | 4.17 | 4.1666 | +0.09 (+2.21%) | 10,120,478 |
| 14 Dec 2020 | HKD | 4.13 | 4.2 | 4.03 | 4.08 | 4.0766 | -0.02 (-0.49%) | 10,704,806 |
| 11 Dec 2020 | HKD | 3.96 | 4.13 | 3.94 | 4.1 | 4.0966 | +0.14 (+3.54%) | 12,011,481 |
| 10 Dec 2020 | HKD | 3.95 | 4.01 | 3.85 | 3.96 | 3.9567 | -0.02 (-0.50%) | 8,655,276 |
