| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2021 | HKD | 19.2 | 19.6 | 18.7 | 19.06 | 19.06 | 0.0 (0.0%) | 66,719,469 |
| 22 Jan 2021 | HKD | 19.98 | 20.05 | 19 | 19.06 | 19.06 | -0.36 (-1.85%) | 83,824,227 |
| 21 Jan 2021 | HKD | 20.5 | 20.5 | 19.04 | 19.42 | 19.42 | -0.42 (-2.12%) | 60,818,480 |
| 20 Jan 2021 | HKD | 19.84 | 20.3 | 19.46 | 19.84 | 19.84 | +0.56 (+2.90%) | 57,720,594 |
| 19 Jan 2021 | HKD | 19.84 | 20.1 | 18.84 | 19.28 | 19.28 | -0.04 (-0.21%) | 35,921,289 |
| 18 Jan 2021 | HKD | 18.58 | 19.6 | 18.18 | 19.32 | 19.32 | +0.56 (+2.99%) | 41,705,820 |
| 15 Jan 2021 | HKD | 18.7 | 19 | 18.22 | 18.76 | 18.76 | -0.6 (-3.10%) | 69,151,938 |
| 14 Jan 2021 | HKD | 20.65 | 20.65 | 19.08 | 19.36 | 19.36 | -1.29 (-6.25%) | 64,412,660 |
| 13 Jan 2021 | HKD | 20.2 | 20.95 | 19.98 | 20.65 | 20.65 | +0.6 (+2.99%) | 56,656,312 |
| 12 Jan 2021 | HKD | 19.58 | 20.35 | 19.34 | 20.05 | 20.05 | +0.25 (+1.26%) | 50,018,031 |
| 11 Jan 2021 | HKD | 22.2 | 22.3 | 19.42 | 19.8 | 19.8 | -2.3 (-10.41%) | 94,983,047 |
| 8 Jan 2021 | HKD | 24.8 | 24.8 | 21.6 | 22.1 | 22.1 | +0.5 (+2.31%) | 97,502,312 |
| 7 Jan 2021 | HKD | 20.8 | 21.6 | 20.05 | 21.6 | 21.6 | +1.5 (+7.46%) | 63,278,008 |
| 6 Jan 2021 | HKD | 20.2 | 20.45 | 19.62 | 20.1 | 20.1 | -0.05 (-0.25%) | 38,457,961 |
| 5 Jan 2021 | HKD | 20.65 | 20.65 | 19.9 | 20.15 | 20.15 | -0.5 (-2.42%) | 39,195,898 |
| 4 Jan 2021 | HKD | 20.05 | 20.65 | 19.72 | 20.65 | 20.65 | +0.4 (+1.98%) | 46,471,961 |
| 31 Dec 2020 | HKD | 20 | 20.95 | 19.8 | 20.25 | 20.25 | +0.2 (+1.00%) | 34,503,680 |
| 30 Dec 2020 | HKD | 19.22 | 20.05 | 18.98 | 20.05 | 20.05 | +1.01 (+5.30%) | 54,998,273 |
| 29 Dec 2020 | HKD | 19.4 | 19.4 | 18.6 | 19.04 | 19.04 | -0.18 (-0.94%) | 41,118,727 |
| 28 Dec 2020 | HKD | 19.08 | 19.5 | 18.7 | 19.22 | 19.22 | -0.16 (-0.83%) | 54,873,488 |
| 24 Dec 2020 | HKD | 19.36 | 19.5 | 18.4 | 19.38 | 19.38 | +0.02 (+0.10%) | 40,579,039 |
| 23 Dec 2020 | HKD | 18.58 | 19.68 | 18.44 | 19.36 | 19.36 | +1.36 (+7.56%) | 77,505,117 |
| 22 Dec 2020 | HKD | 17.9 | 18.6 | 17.56 | 18 | 18 | -0.3 (-1.64%) | 96,744,227 |
| 21 Dec 2020 | HKD | 17 | 18.3 | 16.8 | 18.3 | 18.3 | +2.1 (+12.96%) | 119,866,203 |
| 18 Dec 2020 | HKD | 15.06 | 16.2 | 14.74 | 16.2 | 16.2 | +1.18 (+7.86%) | 151,806,203 |
| 17 Dec 2020 | HKD | 13.5 | 15.02 | 13.2 | 15.02 | 15.02 | +1.08 (+7.75%) | 158,073,109 |
| 16 Dec 2020 | HKD | 15.7 | 15.7 | 13.72 | 13.94 | 13.94 | -0.32 (-2.24%) | 147,956,609 |
| 15 Dec 2020 | HKD | 14.5 | 14.68 | 14.02 | 14.26 | 14.26 | +0.16 (+1.13%) | 54,168,113 |
| 14 Dec 2020 | HKD | 13.7 | 14.18 | 13.48 | 14.1 | 14.1 | +0.52 (+3.83%) | 59,249,328 |
| 11 Dec 2020 | HKD | 13.6 | 13.8 | 13.36 | 13.58 | 13.58 | +0.24 (+1.80%) | 44,609,992 |
