| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2021 | HKD | 3.87 | 3.87 | 3.68 | 3.68 | 3.68 | -0.11 (-2.90%) | 29,772,010 |
| 22 Jan 2021 | HKD | 3.97 | 3.97 | 3.76 | 3.79 | 3.79 | -0.11 (-2.82%) | 28,411,430 |
| 21 Jan 2021 | HKD | 4 | 4 | 3.88 | 3.9 | 3.9 | -0.08 (-2.01%) | 27,544,500 |
| 20 Jan 2021 | HKD | 4.03 | 4.03 | 3.94 | 3.98 | 3.98 | 0.0 (0.0%) | 24,369,170 |
| 19 Jan 2021 | HKD | 3.92 | 4.01 | 3.92 | 3.98 | 3.98 | +0.07 (+1.79%) | 35,520,449 |
| 18 Jan 2021 | HKD | 3.79 | 3.94 | 3.76 | 3.91 | 3.91 | +0.11 (+2.89%) | 31,863,250 |
| 15 Jan 2021 | HKD | 3.95 | 3.95 | 3.78 | 3.8 | 3.8 | -0.1 (-2.56%) | 29,598,961 |
| 14 Jan 2021 | HKD | 3.87 | 4.04 | 3.84 | 3.9 | 3.9 | +0.05 (+1.30%) | 52,755,680 |
| 13 Jan 2021 | HKD | 3.78 | 3.96 | 3.75 | 3.85 | 3.85 | +0.08 (+2.12%) | 55,557,559 |
| 12 Jan 2021 | HKD | 3.68 | 3.78 | 3.63 | 3.77 | 3.77 | +0.09 (+2.45%) | 27,379,811 |
| 11 Jan 2021 | HKD | 3.63 | 3.75 | 3.61 | 3.68 | 3.68 | +0.08 (+2.22%) | 24,549,381 |
| 8 Jan 2021 | HKD | 3.59 | 3.63 | 3.55 | 3.6 | 3.6 | -0.03 (-0.83%) | 26,095,150 |
| 7 Jan 2021 | HKD | 3.65 | 3.7 | 3.56 | 3.63 | 3.63 | -0.08 (-2.16%) | 30,848,449 |
| 6 Jan 2021 | HKD | 3.55 | 3.77 | 3.54 | 3.71 | 3.71 | +0.18 (+5.10%) | 54,016,609 |
| 5 Jan 2021 | HKD | 3.36 | 3.61 | 3.36 | 3.53 | 3.53 | +0.15 (+4.44%) | 49,031,289 |
| 4 Jan 2021 | HKD | 3.42 | 3.43 | 3.34 | 3.38 | 3.38 | -0.04 (-1.17%) | 28,163,000 |
| 31 Dec 2020 | HKD | 3.4 | 3.43 | 3.39 | 3.42 | 3.42 | +0.02 (+0.59%) | 9,002,510 |
| 30 Dec 2020 | HKD | 3.4 | 3.41 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 9,961,381 |
| 29 Dec 2020 | HKD | 3.41 | 3.43 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 15,137,040 |
| 28 Dec 2020 | HKD | 3.4 | 3.43 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 11,328,000 |
| 24 Dec 2020 | HKD | 3.36 | 3.42 | 3.36 | 3.4 | 3.4 | +0.05 (+1.49%) | 6,668,992 |
| 23 Dec 2020 | HKD | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | +0.01 (+0.30%) | 12,050,830 |
| 22 Dec 2020 | HKD | 3.4 | 3.4 | 3.33 | 3.34 | 3.34 | -0.06 (-1.76%) | 20,117,070 |
| 21 Dec 2020 | HKD | 3.45 | 3.45 | 3.39 | 3.4 | 3.4 | -0.07 (-2.02%) | 16,415,029 |
| 18 Dec 2020 | HKD | 3.49 | 3.51 | 3.45 | 3.47 | 3.47 | 0.0 (0.0%) | 54,051,594 |
| 17 Dec 2020 | HKD | 3.43 | 3.51 | 3.39 | 3.47 | 3.47 | +0.04 (+1.17%) | 34,790,699 |
| 16 Dec 2020 | HKD | 3.44 | 3.46 | 3.4 | 3.43 | 3.43 | -0.01 (-0.29%) | 18,193,000 |
| 15 Dec 2020 | HKD | 3.49 | 3.49 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 19,508,520 |
| 14 Dec 2020 | HKD | 3.46 | 3.52 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 17,658,971 |
| 11 Dec 2020 | HKD | 3.53 | 3.53 | 3.45 | 3.45 | 3.45 | -0.04 (-1.15%) | 33,776,008 |
