| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2021 | HKD | 5.27 | 5.27 | 5.1 | 5.21 | 5.21 | +0.01 (+0.19%) | 18,627,901 |
| 22 Jan 2021 | HKD | 5.42 | 5.42 | 5.16 | 5.2 | 5.2 | -0.19 (-3.53%) | 33,481,430 |
| 21 Jan 2021 | HKD | 5.44 | 5.5 | 5.32 | 5.39 | 5.39 | -0.05 (-0.92%) | 25,397,791 |
| 20 Jan 2021 | HKD | 5.4 | 5.48 | 5.32 | 5.44 | 5.44 | +0.14 (+2.64%) | 35,454,742 |
| 19 Jan 2021 | HKD | 5.28 | 5.56 | 5.26 | 5.3 | 5.3 | +0.08 (+1.53%) | 63,826,556 |
| 18 Jan 2021 | HKD | 5.09 | 5.25 | 5.06 | 5.22 | 5.22 | +0.1 (+1.95%) | 15,211,800 |
| 15 Jan 2021 | HKD | 5.13 | 5.19 | 5 | 5.12 | 5.12 | +0.01 (+0.20%) | 21,396,103 |
| 14 Jan 2021 | HKD | 5.2 | 5.2 | 5.06 | 5.11 | 5.11 | -0.08 (-1.54%) | 17,654,053 |
| 13 Jan 2021 | HKD | 5.25 | 5.32 | 5.08 | 5.19 | 5.19 | -0.03 (-0.57%) | 28,145,698 |
| 12 Jan 2021 | HKD | 4.94 | 5.22 | 4.9 | 5.22 | 5.22 | +0.3 (+6.10%) | 39,330,093 |
| 11 Jan 2021 | HKD | 4.95 | 5.03 | 4.84 | 4.92 | 4.92 | -0.01 (-0.20%) | 17,515,802 |
| 8 Jan 2021 | HKD | 4.94 | 5 | 4.89 | 4.93 | 4.93 | +0.02 (+0.41%) | 17,811,123 |
| 7 Jan 2021 | HKD | 4.95 | 5.08 | 4.83 | 4.91 | 4.91 | -0.05 (-1.01%) | 21,214,583 |
| 6 Jan 2021 | HKD | 4.88 | 4.99 | 4.82 | 4.96 | 4.96 | +0.08 (+1.64%) | 22,021,147 |
| 5 Jan 2021 | HKD | 4.82 | 4.9 | 4.76 | 4.88 | 4.88 | +0.08 (+1.67%) | 14,878,500 |
| 4 Jan 2021 | HKD | 4.85 | 4.9 | 4.78 | 4.8 | 4.8 | -0.06 (-1.23%) | 22,461,614 |
| 31 Dec 2020 | HKD | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | +0.19 (+4.07%) | 0 |
| 30 Dec 2020 | HKD | 4.64 | 4.71 | 4.56 | 4.67 | 4.67 | +0.08 (+1.74%) | 15,232,283 |
| 29 Dec 2020 | HKD | 4.57 | 4.64 | 4.5 | 4.59 | 4.59 | +0.09 (+2%) | 9,191,500 |
| 28 Dec 2020 | HKD | 4.48 | 4.59 | 4.48 | 4.5 | 4.5 | +0.01 (+0.22%) | 11,362,500 |
| 24 Dec 2020 | HKD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | +0.01 (+0.22%) | 0 |
| 23 Dec 2020 | HKD | 4.5 | 4.53 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 6,797,000 |
| 22 Dec 2020 | HKD | 4.54 | 4.6 | 4.43 | 4.5 | 4.5 | -0.07 (-1.53%) | 11,052,468 |
| 21 Dec 2020 | HKD | 4.57 | 4.61 | 4.52 | 4.57 | 4.57 | 0.0 (0.0%) | 11,534,843 |
| 18 Dec 2020 | HKD | 4.69 | 4.69 | 4.57 | 4.57 | 4.57 | -0.09 (-1.93%) | 20,377,735 |
| 17 Dec 2020 | HKD | 4.64 | 4.68 | 4.51 | 4.66 | 4.66 | +0.06 (+1.30%) | 17,053,500 |
| 16 Dec 2020 | HKD | 4.6 | 4.67 | 4.56 | 4.6 | 4.6 | +0.03 (+0.66%) | 9,295,000 |
| 15 Dec 2020 | HKD | 4.67 | 4.67 | 4.54 | 4.57 | 4.57 | -0.08 (-1.72%) | 13,619,425 |
| 14 Dec 2020 | HKD | 4.7 | 4.71 | 4.61 | 4.65 | 4.65 | 0.0 (0.0%) | 6,218,000 |
| 11 Dec 2020 | HKD | 4.72 | 4.72 | 4.61 | 4.65 | 4.65 | -0.01 (-0.21%) | 8,826,155 |
