| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2021 | HKD | 28.05 | 28.75 | 26.3 | 26.5 | 26.5 | -1.5 (-5.36%) | 353,000 |
| 1 Feb 2021 | HKD | 27.4 | 28.3 | 26.35 | 28 | 28 | +0.6 (+2.19%) | 173,900 |
| 29 Jan 2021 | HKD | 27.35 | 28.3 | 26.6 | 27.4 | 27.4 | +0.05 (+0.18%) | 601,600 |
| 28 Jan 2021 | HKD | 25 | 27.35 | 25 | 27.35 | 27.35 | +2.05 (+8.10%) | 863,200 |
| 27 Jan 2021 | HKD | 26.25 | 27.35 | 25.3 | 25.3 | 25.3 | -0.9 (-3.44%) | 266,900 |
| 26 Jan 2021 | HKD | 28.5 | 28.5 | 26.05 | 26.2 | 26.2 | -2.3 (-8.07%) | 658,000 |
| 25 Jan 2021 | HKD | 27.3 | 28.8 | 26 | 28.5 | 28.5 | +1.2 (+4.40%) | 777,900 |
| 22 Jan 2021 | HKD | 28.5 | 28.5 | 26.8 | 27.3 | 27.3 | -1.05 (-3.70%) | 510,700 |
| 21 Jan 2021 | HKD | 30.25 | 31.6 | 27.55 | 28.35 | 28.35 | -1.15 (-3.90%) | 1,128,600 |
| 20 Jan 2021 | HKD | 25.5 | 30.6 | 25.5 | 29.5 | 29.5 | +5.4 (+22.41%) | 2,683,700 |
| 19 Jan 2021 | HKD | 24.8 | 24.8 | 23.4 | 24.1 | 24.1 | 0.0 (0.0%) | 442,300 |
| 18 Jan 2021 | HKD | 24.55 | 24.6 | 23.8 | 24.1 | 24.1 | -0.45 (-1.83%) | 251,300 |
| 15 Jan 2021 | HKD | 25.55 | 25.55 | 24.2 | 24.55 | 24.55 | -0.95 (-3.73%) | 142,900 |
| 14 Jan 2021 | HKD | 25 | 25.5 | 24.75 | 25.5 | 25.5 | +0.4 (+1.59%) | 195,600 |
| 13 Jan 2021 | HKD | 25 | 25.4 | 24.3 | 25.1 | 25.1 | -0.1 (-0.40%) | 270,500 |
| 12 Jan 2021 | HKD | 25.2 | 25.5 | 24.45 | 25.2 | 25.2 | -0.05 (-0.20%) | 321,800 |
| 11 Jan 2021 | HKD | 24.6 | 25.3 | 24.15 | 25.25 | 25.25 | +0.65 (+2.64%) | 359,400 |
| 8 Jan 2021 | HKD | 24.9 | 24.95 | 23.15 | 24.6 | 24.6 | -0.85 (-3.34%) | 767,700 |
| 7 Jan 2021 | HKD | 26.35 | 26.35 | 24.3 | 25.45 | 25.45 | +0.3 (+1.19%) | 267,300 |
| 6 Jan 2021 | HKD | 24.9 | 25.65 | 24.75 | 25.15 | 25.15 | -0.4 (-1.57%) | 170,000 |
| 5 Jan 2021 | HKD | 24.25 | 25.6 | 23 | 25.55 | 25.55 | +1.3 (+5.36%) | 378,700 |
| 4 Jan 2021 | HKD | 25.3 | 25.3 | 24 | 24.25 | 24.25 | -1.1 (-4.34%) | 270,800 |
| 31 Dec 2020 | HKD | 24.55 | 25.8 | 24.3 | 25.35 | 25.35 | +0.45 (+1.81%) | 227,400 |
| 30 Dec 2020 | HKD | 22.8 | 24.95 | 22.8 | 24.9 | 24.9 | +1.65 (+7.10%) | 614,500 |
| 29 Dec 2020 | HKD | 23.5 | 23.5 | 22.5 | 23.25 | 23.25 | -0.05 (-0.21%) | 158,700 |
| 28 Dec 2020 | HKD | 24.2 | 24.2 | 21.95 | 23.3 | 23.3 | -0.7 (-2.92%) | 1,155,700 |
| 24 Dec 2020 | HKD | 24.05 | 24.6 | 23.9 | 24 | 24 | -0.15 (-0.62%) | 170,400 |
| 23 Dec 2020 | HKD | 24.2 | 24.9 | 23.7 | 24.15 | 24.15 | -0.05 (-0.21%) | 452,600 |
| 22 Dec 2020 | HKD | 25.75 | 25.75 | 23.85 | 24.2 | 24.2 | -1.4 (-5.47%) | 227,500 |
| 21 Dec 2020 | HKD | 25.55 | 26 | 25.2 | 25.6 | 25.6 | +0.45 (+1.79%) | 194,500 |
