| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2021 | HKD | 7.6 | 7.65 | 7.28 | 7.5 | 7.5 | -0.1 (-1.32%) | 15,801,989 |
| 22 Jan 2021 | HKD | 7.9 | 7.91 | 7.56 | 7.6 | 7.6 | -0.27 (-3.43%) | 17,509,582 |
| 21 Jan 2021 | HKD | 7.89 | 8.04 | 7.8 | 7.87 | 7.87 | +0.16 (+2.08%) | 20,819,328 |
| 20 Jan 2021 | HKD | 7.48 | 7.93 | 7.43 | 7.71 | 7.71 | +0.3 (+4.05%) | 32,095,522 |
| 19 Jan 2021 | HKD | 7.32 | 7.48 | 7.24 | 7.41 | 7.41 | +0.11 (+1.51%) | 13,135,506 |
| 18 Jan 2021 | HKD | 7.17 | 7.35 | 6.97 | 7.3 | 7.3 | +0.13 (+1.81%) | 10,664,614 |
| 15 Jan 2021 | HKD | 7.26 | 7.43 | 7.15 | 7.17 | 7.17 | -0.08 (-1.10%) | 13,728,259 |
| 14 Jan 2021 | HKD | 7.27 | 7.46 | 7.12 | 7.25 | 7.25 | +0.01 (+0.14%) | 10,011,500 |
| 13 Jan 2021 | HKD | 7.15 | 7.26 | 6.93 | 7.24 | 7.24 | +0.16 (+2.26%) | 20,382,117 |
| 12 Jan 2021 | HKD | 7.27 | 7.3 | 7.05 | 7.08 | 7.08 | -0.17 (-2.34%) | 18,119,979 |
| 11 Jan 2021 | HKD | 7.36 | 7.41 | 7.18 | 7.25 | 7.25 | -0.11 (-1.49%) | 15,769,268 |
| 8 Jan 2021 | HKD | 7.52 | 7.52 | 7.16 | 7.36 | 7.36 | -0.16 (-2.13%) | 26,487,779 |
| 7 Jan 2021 | HKD | 7.7 | 7.71 | 7.37 | 7.52 | 7.52 | -0.18 (-2.34%) | 13,646,151 |
| 6 Jan 2021 | HKD | 7.95 | 7.95 | 7.65 | 7.7 | 7.7 | -0.25 (-3.14%) | 14,153,002 |
| 5 Jan 2021 | HKD | 7.9 | 8.05 | 7.76 | 7.95 | 7.95 | +0.05 (+0.63%) | 14,061,453 |
| 4 Jan 2021 | HKD | 7.8 | 7.92 | 7.71 | 7.9 | 7.9 | +0.06 (+0.77%) | 9,983,000 |
| 31 Dec 2020 | HKD | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | +0.1 (+1.29%) | 0 |
| 30 Dec 2020 | HKD | 7.4 | 7.76 | 7.4 | 7.74 | 7.74 | +0.37 (+5.02%) | 22,340,212 |
| 29 Dec 2020 | HKD | 7.55 | 7.59 | 7.35 | 7.37 | 7.37 | -0.13 (-1.73%) | 17,775,897 |
| 28 Dec 2020 | HKD | 7.6 | 7.64 | 7.34 | 7.5 | 7.5 | -0.16 (-2.09%) | 19,378,498 |
| 24 Dec 2020 | HKD | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.24 (-3.04%) | 0 |
| 23 Dec 2020 | HKD | 7.63 | 7.97 | 7.39 | 7.9 | 7.9 | +0.27 (+3.54%) | 45,347,772 |
| 22 Dec 2020 | HKD | 7.96 | 7.96 | 7.58 | 7.63 | 7.63 | -0.37 (-4.63%) | 26,156,699 |
| 21 Dec 2020 | HKD | 8.2 | 8.22 | 7.9 | 8 | 8 | -0.13 (-1.60%) | 21,467,534 |
| 18 Dec 2020 | HKD | 8.07 | 8.15 | 7.85 | 8.13 | 8.13 | +0.06 (+0.74%) | 18,286,594 |
| 17 Dec 2020 | HKD | 8.08 | 8.2 | 7.78 | 8.07 | 8.07 | -0.01 (-0.12%) | 15,339,966 |
| 16 Dec 2020 | HKD | 8.1 | 8.1 | 8.07 | 8.08 | 8.08 | +0.01 (+0.12%) | 6,028,052 |
| 15 Dec 2020 | HKD | 8.09 | 8.11 | 8.06 | 8.07 | 8.07 | 0.0 (0.0%) | 17,590,431 |
| 14 Dec 2020 | HKD | 8.11 | 8.12 | 8.07 | 8.07 | 8.07 | -0.03 (-0.37%) | 18,378,427 |
| 11 Dec 2020 | HKD | 8.1 | 8.1 | 8.07 | 8.1 | 8.1 | +0.02 (+0.25%) | 8,626,627 |
