| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2021 | HKD | 26.24 | 27.1 | 25.98 | 26.6 | 26.6 | +0.65 (+2.50%) | 40,282,023 |
| 7 Jan 2021 | HKD | 26.34 | 26.66 | 25.43 | 25.95 | 25.95 | -0.36 (-1.37%) | 30,502,834 |
| 6 Jan 2021 | HKD | 26.08 | 27.17 | 25.71 | 26.31 | 26.31 | +0.73 (+2.85%) | 39,627,365 |
| 5 Jan 2021 | HKD | 26.16 | 26.28 | 25.1 | 25.58 | 25.58 | -0.51 (-1.95%) | 32,829,638 |
| 4 Jan 2021 | HKD | 26.3 | 26.74 | 25.78 | 26.09 | 26.09 | +0.73 (+2.88%) | 39,159,744 |
| 31 Dec 2020 | HKD | 25.7 | 26.34 | 25.06 | 25.36 | 25.36 | 0.0 (0.0%) | 24,750,463 |
| 30 Dec 2020 | HKD | 24.84 | 25.73 | 24.84 | 25.36 | 25.36 | +0.39 (+1.56%) | 18,562,328 |
| 29 Dec 2020 | HKD | 25.91 | 26 | 24.66 | 24.97 | 24.97 | -1.16 (-4.44%) | 22,381,853 |
| 28 Dec 2020 | HKD | 25.38 | 26.5 | 25.05 | 26.13 | 26.13 | +0.63 (+2.47%) | 24,552,912 |
| 25 Dec 2020 | HKD | 24.71 | 25.65 | 24.7 | 25.5 | 25.5 | +0.79 (+3.20%) | 17,837,152 |
| 24 Dec 2020 | HKD | 25.01 | 25.49 | 24.71 | 24.71 | 24.71 | -0.51 (-2.02%) | 14,305,722 |
| 23 Dec 2020 | HKD | 25.05 | 25.69 | 25 | 25.22 | 25.22 | -0.06 (-0.24%) | 21,006,234 |
| 22 Dec 2020 | HKD | 25.5 | 25.82 | 25.1 | 25.28 | 25.28 | -0.52 (-2.02%) | 19,144,034 |
| 21 Dec 2020 | HKD | 25.01 | 25.9 | 24.9 | 25.8 | 25.8 | +0.98 (+3.95%) | 22,556,102 |
| 18 Dec 2020 | HKD | 24.35 | 25.05 | 24.28 | 24.82 | 24.82 | +0.55 (+2.27%) | 19,959,980 |
| 17 Dec 2020 | HKD | 24.3 | 24.87 | 23.69 | 24.27 | 24.27 | +0.27 (+1.13%) | 22,376,025 |
| 16 Dec 2020 | HKD | 23.08 | 24.35 | 23.06 | 24 | 24 | +1.05 (+4.58%) | 27,884,685 |
| 15 Dec 2020 | HKD | 23.01 | 23.38 | 22.87 | 22.95 | 22.95 | -0.19 (-0.82%) | 13,044,054 |
| 14 Dec 2020 | HKD | 23.28 | 23.56 | 22.64 | 23.14 | 23.14 | -0.35 (-1.49%) | 14,614,725 |
| 11 Dec 2020 | HKD | 23.66 | 23.85 | 23.21 | 23.49 | 23.49 | -0.1 (-0.42%) | 10,464,229 |
| 10 Dec 2020 | HKD | 23.51 | 23.84 | 23.06 | 23.59 | 23.59 | +0.04 (+0.17%) | 12,753,381 |
| 9 Dec 2020 | HKD | 24.6 | 24.78 | 23.53 | 23.55 | 23.55 | -0.98 (-4.00%) | 16,300,214 |
| 8 Dec 2020 | HKD | 24.55 | 24.89 | 24.46 | 24.53 | 24.53 | -0.22 (-0.89%) | 12,284,798 |
| 7 Dec 2020 | HKD | 25.39 | 25.47 | 24.21 | 24.75 | 24.75 | -0.33 (-1.32%) | 18,710,887 |
| 4 Dec 2020 | HKD | 24.8 | 25.23 | 24.64 | 25.08 | 25.08 | +0.2 (+0.80%) | 11,922,521 |
| 3 Dec 2020 | HKD | 25.15 | 25.4 | 24.84 | 24.88 | 24.88 | -0.27 (-1.07%) | 14,265,269 |
| 2 Dec 2020 | HKD | 24.9 | 25.37 | 24.7 | 25.15 | 25.15 | +0.11 (+0.44%) | 16,909,383 |
| 1 Dec 2020 | HKD | 24.75 | 25.25 | 24.5 | 25.04 | 25.04 | +0.19 (+0.76%) | 17,958,430 |
| 30 Nov 2020 | HKD | 25.03 | 25.47 | 24.75 | 24.85 | 24.85 | -0.42 (-1.66%) | 18,033,778 |
| 27 Nov 2020 | HKD | 24.79 | 25.98 | 24.7 | 25.27 | 25.27 | +0.47 (+1.90%) | 25,545,465 |
