| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2021 | HKD | 18.54 | 18.78 | 18 | 18.02 | 18.02 | -0.8 (-4.25%) | 3,116,031 |
| 22 Jan 2021 | HKD | 19.1 | 19.1 | 18.76 | 18.82 | 18.82 | +0.1 (+0.53%) | 1,648,681 |
| 21 Jan 2021 | HKD | 18.78 | 19.4 | 18.66 | 18.72 | 18.72 | -0.06 (-0.32%) | 3,111,760 |
| 20 Jan 2021 | HKD | 18.76 | 19.2 | 18.66 | 18.78 | 18.78 | -0.12 (-0.63%) | 2,877,539 |
| 19 Jan 2021 | HKD | 19.22 | 19.48 | 18.72 | 18.9 | 18.9 | -0.34 (-1.77%) | 2,759,038 |
| 18 Jan 2021 | HKD | 18.72 | 19.28 | 18.64 | 19.24 | 19.24 | +0.52 (+2.78%) | 1,884,000 |
| 15 Jan 2021 | HKD | 18.6 | 18.82 | 18.32 | 18.72 | 18.72 | +0.14 (+0.75%) | 2,454,010 |
| 14 Jan 2021 | HKD | 18.3 | 18.62 | 18.22 | 18.58 | 18.58 | +0.4 (+2.20%) | 2,979,600 |
| 13 Jan 2021 | HKD | 18.68 | 18.68 | 18 | 18.18 | 18.18 | -0.08 (-0.44%) | 3,854,432 |
| 12 Jan 2021 | HKD | 19.04 | 19.06 | 17.82 | 18.26 | 18.26 | -0.48 (-2.56%) | 4,827,465 |
| 11 Jan 2021 | HKD | 20 | 20.2 | 18.52 | 18.74 | 18.74 | -2.16 (-10.33%) | 6,626,172 |
| 8 Jan 2021 | HKD | 19.5 | 21.35 | 19.22 | 20.9 | 20.9 | +1.96 (+10.35%) | 10,251,690 |
| 7 Jan 2021 | HKD | 19.12 | 19.2 | 18.64 | 18.94 | 18.94 | -0.38 (-1.97%) | 1,658,579 |
| 6 Jan 2021 | HKD | 19 | 19.6 | 18.92 | 19.32 | 19.32 | +0.02 (+0.10%) | 2,430,072 |
| 5 Jan 2021 | HKD | 19.54 | 19.54 | 19.12 | 19.3 | 19.3 | +0.04 (+0.21%) | 1,895,040 |
| 4 Jan 2021 | HKD | 18.74 | 19.66 | 18.74 | 19.26 | 19.26 | +0.56 (+2.99%) | 2,471,188 |
| 31 Dec 2020 | HKD | 18.26 | 18.8 | 18.26 | 18.7 | 18.7 | +0.2 (+1.08%) | 879,548 |
| 30 Dec 2020 | HKD | 18.62 | 18.62 | 18.34 | 18.5 | 18.5 | +0.04 (+0.22%) | 864,305 |
| 29 Dec 2020 | HKD | 17.96 | 18.48 | 17.7 | 18.46 | 18.46 | +0.5 (+2.78%) | 1,712,023 |
| 28 Dec 2020 | HKD | 18.52 | 18.8 | 17.92 | 17.96 | 17.96 | -0.56 (-3.02%) | 2,230,000 |
| 24 Dec 2020 | HKD | 18 | 18.62 | 18 | 18.52 | 18.52 | +0.74 (+4.16%) | 1,637,349 |
| 23 Dec 2020 | HKD | 17.52 | 18.44 | 17.52 | 17.78 | 17.78 | -0.06 (-0.34%) | 2,237,639 |
| 22 Dec 2020 | HKD | 18.8 | 18.8 | 17.44 | 17.84 | 17.84 | -0.96 (-5.11%) | 3,015,914 |
| 21 Dec 2020 | HKD | 18.9 | 19 | 18.54 | 18.8 | 18.8 | +0.2 (+1.08%) | 1,951,522 |
| 18 Dec 2020 | HKD | 18.64 | 18.76 | 18.36 | 18.6 | 18.6 | +0.16 (+0.87%) | 5,043,494 |
| 17 Dec 2020 | HKD | 18.7 | 19.1 | 18.22 | 18.44 | 18.44 | -0.18 (-0.97%) | 3,719,394 |
| 16 Dec 2020 | HKD | 18.78 | 18.98 | 18.46 | 18.62 | 18.62 | -0.16 (-0.85%) | 1,793,142 |
| 15 Dec 2020 | HKD | 18.84 | 19 | 18.66 | 18.78 | 18.78 | +0.1 (+0.54%) | 1,816,000 |
| 14 Dec 2020 | HKD | 18.58 | 18.88 | 18.46 | 18.68 | 18.68 | +0.1 (+0.54%) | 1,453,783 |
| 11 Dec 2020 | HKD | 18.7 | 18.88 | 18.4 | 18.58 | 18.58 | -0.22 (-1.17%) | 3,425,888 |
