| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2021 | HKD | 23.3 | 24.2 | 22.75 | 23.55 | 23.55 | +0.4 (+1.73%) | 23,426,830 |
| 5 Feb 2021 | HKD | 23 | 23.75 | 22.95 | 23.15 | 23.15 | +0.3 (+1.31%) | 23,815,714 |
| 4 Feb 2021 | HKD | 22.8 | 23.2 | 22.1 | 22.85 | 22.85 | -0.55 (-2.35%) | 48,918,984 |
| 3 Feb 2021 | HKD | 24.4 | 24.45 | 22.7 | 23.4 | 23.4 | -0.4 (-1.68%) | 42,110,414 |
| 2 Feb 2021 | HKD | 23.7 | 24.75 | 23.15 | 23.8 | 23.8 | +0.7 (+3.03%) | 31,179,643 |
| 1 Feb 2021 | HKD | 23.25 | 23.8 | 22.95 | 23.1 | 23.1 | -0.1 (-0.43%) | 24,790,668 |
| 29 Jan 2021 | HKD | 22.9 | 24.1 | 22.9 | 23.2 | 23.2 | +0.15 (+0.65%) | 24,974,147 |
| 28 Jan 2021 | HKD | 23.15 | 24.3 | 22.8 | 23.05 | 23.05 | -0.65 (-2.74%) | 28,853,676 |
| 27 Jan 2021 | HKD | 23.25 | 24 | 23.1 | 23.7 | 23.7 | 0.0 (0.0%) | 28,702,661 |
| 26 Jan 2021 | HKD | 24.25 | 25.3 | 23.5 | 23.7 | 23.7 | -0.85 (-3.46%) | 29,164,305 |
| 25 Jan 2021 | HKD | 24.8 | 25.5 | 23.85 | 24.55 | 24.55 | -0.25 (-1.01%) | 40,084,831 |
| 22 Jan 2021 | HKD | 24.75 | 25.2 | 24.3 | 24.8 | 24.8 | -0.05 (-0.20%) | 18,723,229 |
| 21 Jan 2021 | HKD | 24.5 | 25.7 | 24.5 | 24.85 | 24.85 | +0.4 (+1.64%) | 36,745,786 |
| 20 Jan 2021 | HKD | 24.9 | 25.5 | 24.25 | 24.45 | 24.45 | +0.4 (+1.66%) | 50,023,083 |
| 19 Jan 2021 | HKD | 22.75 | 25.2 | 22.75 | 24.05 | 24.05 | +1.3 (+5.71%) | 55,583,514 |
| 18 Jan 2021 | HKD | 21.65 | 22.85 | 21.65 | 22.75 | 22.75 | +0.75 (+3.41%) | 18,597,184 |
| 15 Jan 2021 | HKD | 22 | 22.5 | 21.7 | 22 | 22 | -0.2 (-0.90%) | 18,717,564 |
| 14 Jan 2021 | HKD | 21.8 | 22.75 | 21.6 | 22.2 | 22.2 | +0.45 (+2.07%) | 25,194,943 |
| 13 Jan 2021 | HKD | 22.4 | 23 | 21.7 | 21.75 | 21.75 | -0.6 (-2.68%) | 29,294,390 |
| 12 Jan 2021 | HKD | 21.35 | 22.6 | 21.1 | 22.35 | 22.35 | +0.7 (+3.23%) | 29,570,792 |
| 11 Jan 2021 | HKD | 20.85 | 21.75 | 20.6 | 21.65 | 21.65 | +0.85 (+4.09%) | 28,406,712 |
| 8 Jan 2021 | HKD | 20.8 | 21.3 | 20.6 | 20.8 | 20.8 | +0.05 (+0.24%) | 21,797,508 |
| 7 Jan 2021 | HKD | 20.3 | 21.3 | 19.54 | 20.75 | 20.75 | +0.15 (+0.73%) | 202,266,267 |
| 6 Jan 2021 | HKD | 20.35 | 21.9 | 20.1 | 20.6 | 20.6 | +0.8 (+4.04%) | 82,741,956 |
| 5 Jan 2021 | HKD | 19.12 | 20.3 | 18.98 | 19.8 | 19.8 | +0.94 (+4.98%) | 61,249,072 |
| 4 Jan 2021 | HKD | 18.2 | 19.2 | 18.2 | 18.86 | 18.86 | +0.66 (+3.63%) | 44,799,901 |
| 31 Dec 2020 | HKD | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | -0.24 (-1.30%) | 0 |
| 30 Dec 2020 | HKD | 17.84 | 18.56 | 17.76 | 18.44 | 18.44 | +0.6 (+3.36%) | 28,934,255 |
| 29 Dec 2020 | HKD | 17.6 | 17.96 | 17.48 | 17.84 | 17.84 | +0.24 (+1.36%) | 13,334,715 |
| 28 Dec 2020 | HKD | 17.78 | 17.98 | 17.3 | 17.6 | 17.6 | -0.02 (-0.11%) | 17,997,136 |
