| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2021 | HKD | 46.55 | 46.75 | 46.2 | 46.5 | 46.5 | -0.25 (-0.53%) | 31,346,359 |
| 8 Feb 2021 | HKD | 47.3 | 47.55 | 46.55 | 46.75 | 46.75 | -0.15 (-0.32%) | 41,816,398 |
| 5 Feb 2021 | HKD | 47.2 | 47.55 | 46.8 | 46.9 | 46.9 | -0.4 (-0.85%) | 48,457,020 |
| 4 Feb 2021 | HKD | 48.1 | 48.5 | 46.8 | 47.3 | 47.3 | -0.95 (-1.97%) | 71,168,328 |
| 3 Feb 2021 | HKD | 48.3 | 49.2 | 47.7 | 48.25 | 48.25 | -0.05 (-0.10%) | 51,017,754 |
| 2 Feb 2021 | HKD | 48.65 | 49.85 | 48.3 | 48.3 | 48.3 | -0.15 (-0.31%) | 75,329,695 |
| 1 Feb 2021 | HKD | 47.5 | 48.85 | 47.5 | 48.45 | 48.45 | +1.15 (+2.43%) | 66,741,039 |
| 29 Jan 2021 | HKD | 48.2 | 48.8 | 47.2 | 47.3 | 47.3 | -0.6 (-1.25%) | 79,552,484 |
| 28 Jan 2021 | HKD | 47.2 | 49.15 | 47.15 | 47.9 | 47.9 | 0.0 (0.0%) | 115,835,695 |
| 27 Jan 2021 | HKD | 46.1 | 48.4 | 45.45 | 47.9 | 47.9 | +2.4 (+5.27%) | 159,562,703 |
| 26 Jan 2021 | HKD | 47.05 | 47.1 | 45.35 | 45.5 | 45.5 | -1.65 (-3.50%) | 146,502,000 |
| 25 Jan 2021 | HKD | 47.35 | 48.6 | 47.05 | 47.15 | 47.15 | -0.45 (-0.95%) | 102,460,602 |
| 22 Jan 2021 | HKD | 48.5 | 48.8 | 47.15 | 47.6 | 47.6 | -1.35 (-2.76%) | 94,744,336 |
| 21 Jan 2021 | HKD | 49.45 | 49.75 | 48 | 48.95 | 48.95 | -0.05 (-0.10%) | 77,417,930 |
| 20 Jan 2021 | HKD | 50.75 | 51.5 | 48.8 | 49 | 49 | -0.9 (-1.80%) | 133,764,406 |
| 19 Jan 2021 | HKD | 50 | 51.2 | 49.4 | 49.9 | 49.9 | +0.7 (+1.42%) | 136,964,094 |
| 18 Jan 2021 | HKD | 47.2 | 49.95 | 47.2 | 49.2 | 49.2 | +2.1 (+4.46%) | 170,533,297 |
| 15 Jan 2021 | HKD | 47.2 | 48.1 | 46.6 | 47.1 | 47.1 | -0.05 (-0.11%) | 88,363,289 |
| 14 Jan 2021 | HKD | 46.45 | 48.1 | 46.35 | 47.15 | 47.15 | +1.2 (+2.61%) | 147,539,703 |
| 13 Jan 2021 | HKD | 46.55 | 47.95 | 45.9 | 45.95 | 45.95 | -0.85 (-1.82%) | 158,327,812 |
| 12 Jan 2021 | HKD | 44.25 | 47.45 | 44.25 | 46.8 | 46.8 | +2.9 (+6.61%) | 260,763,812 |
| 11 Jan 2021 | HKD | 42.35 | 45.15 | 42.35 | 43.9 | 43.9 | +2.4 (+5.78%) | 516,309,906 |
| 8 Jan 2021 | HKD | 39 | 42.5 | 39 | 41.5 | 41.5 | -1.8 (-4.16%) | 1,078,582,000 |
| 7 Jan 2021 | HKD | 43.5 | 44.35 | 43.1 | 43.3 | 43.3 | -3.35 (-7.18%) | 358,371,250 |
| 6 Jan 2021 | HKD | 45.8 | 47.45 | 45.1 | 46.65 | 46.65 | +0.55 (+1.19%) | 97,525,203 |
| 5 Jan 2021 | HKD | 42.45 | 47.55 | 42.4 | 46.1 | 46.1 | +2.25 (+5.13%) | 225,016,500 |
| 4 Jan 2021 | HKD | 43 | 44.8 | 42.2 | 43.85 | 43.85 | -0.35 (-0.79%) | 159,056,297 |
| 31 Dec 2020 | HKD | 44 | 44.6 | 44 | 44.2 | 44.2 | +0.35 (+0.80%) | 26,486,330 |
| 30 Dec 2020 | HKD | 44 | 44.05 | 43.7 | 43.85 | 43.85 | -0.8 (-1.79%) | 88,978,477 |
| 29 Dec 2020 | HKD | 45 | 45.5 | 44.6 | 44.65 | 44.65 | -0.85 (-1.87%) | 47,212,238 |
