| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2021 | HKD | 8.36 | 8.36 | 8.13 | 8.17 | 8.17 | -0.06 (-0.73%) | 6,322,003 |
| 2 Feb 2021 | HKD | 8.29 | 8.45 | 8.18 | 8.23 | 8.23 | -0.05 (-0.60%) | 6,009,251 |
| 1 Feb 2021 | HKD | 8.2 | 8.37 | 8.06 | 8.28 | 8.28 | +0.07 (+0.85%) | 8,610,733 |
| 29 Jan 2021 | HKD | 8.28 | 8.42 | 8.19 | 8.21 | 8.21 | -0.03 (-0.36%) | 8,527,338 |
| 28 Jan 2021 | HKD | 8.47 | 8.5 | 8.21 | 8.24 | 8.24 | -0.26 (-3.06%) | 40,993,848 |
| 27 Jan 2021 | HKD | 8.51 | 8.64 | 8.47 | 8.5 | 8.5 | 0.0 (0.0%) | 7,152,482 |
| 26 Jan 2021 | HKD | 8.66 | 8.66 | 8.46 | 8.5 | 8.5 | -0.17 (-1.96%) | 5,539,645 |
| 25 Jan 2021 | HKD | 8.7 | 8.7 | 8.59 | 8.67 | 8.67 | -0.03 (-0.34%) | 3,188,802 |
| 22 Jan 2021 | HKD | 8.84 | 8.89 | 8.64 | 8.7 | 8.7 | -0.16 (-1.81%) | 6,443,200 |
| 21 Jan 2021 | HKD | 9.05 | 9.05 | 8.81 | 8.86 | 8.86 | -0.12 (-1.34%) | 10,196,350 |
| 20 Jan 2021 | HKD | 8.95 | 9.08 | 8.8 | 8.98 | 8.98 | +0.05 (+0.56%) | 14,468,790 |
| 19 Jan 2021 | HKD | 8.6 | 9 | 8.58 | 8.93 | 8.93 | +0.35 (+4.08%) | 33,232,449 |
| 18 Jan 2021 | HKD | 8.63 | 8.63 | 8.4 | 8.58 | 8.58 | +0.09 (+1.06%) | 7,011,320 |
| 15 Jan 2021 | HKD | 8.62 | 8.7 | 8.44 | 8.49 | 8.49 | -0.17 (-1.96%) | 7,764,055 |
| 14 Jan 2021 | HKD | 8.36 | 8.68 | 8.36 | 8.66 | 8.66 | +0.26 (+3.10%) | 10,122,130 |
| 13 Jan 2021 | HKD | 8.29 | 8.45 | 8.29 | 8.4 | 8.4 | +0.13 (+1.57%) | 7,891,433 |
| 12 Jan 2021 | HKD | 8.31 | 8.32 | 8.17 | 8.27 | 8.27 | -0.02 (-0.24%) | 8,460,072 |
| 11 Jan 2021 | HKD | 8.4 | 8.44 | 8.26 | 8.29 | 8.29 | -0.07 (-0.84%) | 6,199,331 |
| 8 Jan 2021 | HKD | 8.25 | 8.38 | 8.19 | 8.36 | 8.36 | +0.1 (+1.21%) | 11,054,530 |
| 7 Jan 2021 | HKD | 8.34 | 8.36 | 8.18 | 8.26 | 8.26 | -0.08 (-0.96%) | 8,988,791 |
| 6 Jan 2021 | HKD | 8.44 | 8.45 | 8.19 | 8.34 | 8.34 | 0.0 (0.0%) | 9,146,229 |
| 5 Jan 2021 | HKD | 8.26 | 8.4 | 8.24 | 8.34 | 8.34 | -0.01 (-0.12%) | 14,334,730 |
| 4 Jan 2021 | HKD | 8.31 | 8.4 | 8.26 | 8.35 | 8.35 | 0.0 (0.0%) | 5,377,123 |
| 31 Dec 2020 | HKD | 8.38 | 8.41 | 8.31 | 8.35 | 8.35 | +0.04 (+0.48%) | 3,739,288 |
| 30 Dec 2020 | HKD | 8.2 | 8.38 | 8.2 | 8.31 | 8.31 | +0.1 (+1.22%) | 6,174,086 |
| 29 Dec 2020 | HKD | 8.28 | 8.29 | 8.12 | 8.21 | 8.21 | +0.03 (+0.37%) | 6,232,033 |
| 28 Dec 2020 | HKD | 7.92 | 8.28 | 7.92 | 8.18 | 8.18 | +0.25 (+3.15%) | 8,961,554 |
| 24 Dec 2020 | HKD | 7.93 | 8 | 7.88 | 7.93 | 7.93 | +0.06 (+0.76%) | 6,118,286 |
| 23 Dec 2020 | HKD | 7.86 | 7.93 | 7.74 | 7.87 | 7.87 | 0.0 (0.0%) | 10,153,260 |
| 22 Dec 2020 | HKD | 7.82 | 7.95 | 7.8 | 7.87 | 7.87 | -0.03 (-0.38%) | 11,438,680 |
