| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2021 | HKD | 8.55 | 8.75 | 8.48 | 8.6 | 8.6 | +0.08 (+0.94%) | 49,195,590 |
| 22 Jan 2021 | HKD | 9.06 | 9.07 | 8.48 | 8.52 | 8.52 | -0.55 (-6.06%) | 49,308,068 |
| 21 Jan 2021 | HKD | 9.38 | 9.46 | 8.95 | 9.07 | 9.07 | -0.22 (-2.37%) | 41,737,539 |
| 20 Jan 2021 | HKD | 9 | 9.29 | 8.94 | 9.29 | 9.29 | +0.4 (+4.50%) | 42,307,532 |
| 19 Jan 2021 | HKD | 9 | 9.08 | 8.68 | 8.89 | 8.89 | +0.14 (+1.60%) | 56,251,881 |
| 18 Jan 2021 | HKD | 8.83 | 8.95 | 8.6 | 8.75 | 8.75 | -0.09 (-1.02%) | 34,781,885 |
| 15 Jan 2021 | HKD | 9.26 | 9.3 | 8.52 | 8.84 | 8.84 | -0.47 (-5.05%) | 67,993,794 |
| 14 Jan 2021 | HKD | 9.72 | 9.73 | 9.19 | 9.31 | 9.31 | -0.3 (-3.12%) | 40,555,246 |
| 13 Jan 2021 | HKD | 9.97 | 10.04 | 9.52 | 9.61 | 9.61 | -0.29 (-2.93%) | 46,963,538 |
| 12 Jan 2021 | HKD | 9.56 | 9.99 | 9.46 | 9.9 | 9.9 | +0.45 (+4.76%) | 51,677,306 |
| 11 Jan 2021 | HKD | 9.89 | 10.1 | 9.35 | 9.45 | 9.45 | -0.26 (-2.68%) | 54,765,417 |
| 8 Jan 2021 | HKD | 9.5 | 9.83 | 9.21 | 9.71 | 9.71 | +0.34 (+3.63%) | 72,373,972 |
| 7 Jan 2021 | HKD | 9.26 | 9.67 | 9.06 | 9.37 | 9.37 | +0.19 (+2.07%) | 64,038,857 |
| 6 Jan 2021 | HKD | 8.93 | 9.28 | 8.75 | 9.18 | 9.18 | +0.44 (+5.03%) | 38,361,385 |
| 5 Jan 2021 | HKD | 9 | 9.39 | 8.7 | 8.74 | 8.74 | -0.21 (-2.35%) | 69,896,470 |
| 4 Jan 2021 | HKD | 9.12 | 9.14 | 8.77 | 8.95 | 8.95 | -0.09 (-1.00%) | 31,032,000 |
| 31 Dec 2020 | HKD | 8.7 | 9.08 | 8.7 | 9.04 | 9.04 | +0.36 (+4.15%) | 31,640,510 |
| 30 Dec 2020 | HKD | 8.77 | 8.78 | 8.38 | 8.68 | 8.68 | -0.05 (-0.57%) | 26,323,882 |
| 29 Dec 2020 | HKD | 9.11 | 9.18 | 8.58 | 8.73 | 8.73 | -0.38 (-4.17%) | 44,918,468 |
| 28 Dec 2020 | HKD | 8.27 | 9.11 | 8.18 | 9.11 | 9.11 | +0.78 (+9.36%) | 63,180,056 |
| 24 Dec 2020 | HKD | 8.44 | 8.48 | 8.2 | 8.33 | 8.33 | -0.07 (-0.83%) | 12,572,818 |
| 23 Dec 2020 | HKD | 8.33 | 8.57 | 8.22 | 8.4 | 8.4 | +0.07 (+0.84%) | 45,092,957 |
| 22 Dec 2020 | HKD | 7.91 | 8.54 | 7.77 | 8.33 | 8.33 | +0.39 (+4.91%) | 68,045,291 |
| 21 Dec 2020 | HKD | 8.08 | 8.13 | 7.75 | 7.94 | 7.94 | -0.05 (-0.63%) | 31,150,292 |
| 18 Dec 2020 | HKD | 7.84 | 8.07 | 7.84 | 7.99 | 7.99 | +0.09 (+1.14%) | 36,164,433 |
| 17 Dec 2020 | HKD | 8.15 | 8.15 | 7.84 | 7.9 | 7.9 | -0.23 (-2.83%) | 26,761,479 |
| 16 Dec 2020 | HKD | 8.16 | 8.19 | 7.97 | 8.13 | 8.13 | +0.05 (+0.62%) | 20,478,592 |
| 15 Dec 2020 | HKD | 8.3 | 8.31 | 8 | 8.08 | 8.08 | -0.17 (-2.06%) | 23,920,848 |
| 14 Dec 2020 | HKD | 8.04 | 8.71 | 8.02 | 8.25 | 8.25 | +0.39 (+4.96%) | 57,910,126 |
| 11 Dec 2020 | HKD | 7.79 | 8.08 | 7.74 | 7.86 | 7.86 | +0.2 (+2.61%) | 24,015,048 |
