| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2021 | HKD | 23.35 | 24.3 | 23.15 | 24.1 | 24.1 | +0.95 (+4.10%) | 2,287,000 |
| 29 Jan 2021 | HKD | 23.5 | 24.35 | 22.85 | 23.15 | 23.15 | +0.95 (+4.28%) | 6,746,156 |
| 28 Jan 2021 | HKD | 22.75 | 22.75 | 21.7 | 22.2 | 22.2 | -0.6 (-2.63%) | 3,611,328 |
| 27 Jan 2021 | HKD | 23 | 23.55 | 22.4 | 22.8 | 22.8 | -0.7 (-2.98%) | 3,237,500 |
| 26 Jan 2021 | HKD | 24.4 | 24.5 | 23.3 | 23.5 | 23.5 | -0.9 (-3.69%) | 2,546,000 |
| 25 Jan 2021 | HKD | 24.4 | 25.05 | 23.6 | 24.4 | 24.4 | 0.0 (0.0%) | 4,931,656 |
| 22 Jan 2021 | HKD | 24.8 | 24.95 | 23.6 | 24.4 | 24.4 | 0.0 (0.0%) | 2,279,419 |
| 21 Jan 2021 | HKD | 26.3 | 26.3 | 24.15 | 24.4 | 24.4 | -1.3 (-5.06%) | 2,820,312 |
| 20 Jan 2021 | HKD | 26.25 | 26.55 | 25.3 | 25.7 | 25.7 | -0.45 (-1.72%) | 2,671,640 |
| 19 Jan 2021 | HKD | 28 | 28 | 25.4 | 26.15 | 26.15 | -0.6 (-2.24%) | 3,856,736 |
| 18 Jan 2021 | HKD | 26.2 | 27.1 | 24.8 | 26.75 | 26.75 | +1 (+3.88%) | 1,937,495 |
| 15 Jan 2021 | HKD | 26.95 | 26.95 | 25.35 | 25.75 | 25.75 | -0.5 (-1.90%) | 636,500 |
| 14 Jan 2021 | HKD | 26.95 | 26.95 | 25.05 | 26.25 | 26.25 | -0.1 (-0.38%) | 2,284,400 |
| 13 Jan 2021 | HKD | 27 | 27.75 | 25.05 | 26.35 | 26.35 | -0.65 (-2.41%) | 1,790,420 |
| 12 Jan 2021 | HKD | 28 | 29.45 | 21.5 | 27 | 27 | -0.8 (-2.88%) | 2,377,100 |
| 11 Jan 2021 | HKD | 28.5 | 29.95 | 27.65 | 27.8 | 27.8 | -0.7 (-2.46%) | 1,741,745 |
| 8 Jan 2021 | HKD | 27.5 | 29.6 | 27.2 | 28.5 | 28.5 | +0.8 (+2.89%) | 2,118,102 |
| 7 Jan 2021 | HKD | 28.5 | 29.2 | 27.55 | 27.7 | 27.7 | -0.5 (-1.77%) | 2,024,328 |
| 6 Jan 2021 | HKD | 24.65 | 28.45 | 24.65 | 28.2 | 28.2 | +3.8 (+15.57%) | 3,108,296 |
| 5 Jan 2021 | HKD | 25 | 25.15 | 24.1 | 24.4 | 24.4 | -0.6 (-2.40%) | 1,680,656 |
| 4 Jan 2021 | HKD | 25 | 25.8 | 24.85 | 25 | 25 | +0.2 (+0.81%) | 1,281,500 |
| 31 Dec 2020 | HKD | 24.15 | 25.05 | 23.4 | 24.8 | 24.8 | +0.8 (+3.33%) | 1,085,500 |
| 30 Dec 2020 | HKD | 24.4 | 24.4 | 23.15 | 24 | 24 | +0.2 (+0.84%) | 1,376,000 |
| 29 Dec 2020 | HKD | 24.35 | 24.35 | 23.05 | 23.8 | 23.8 | -0.2 (-0.83%) | 1,155,500 |
| 28 Dec 2020 | HKD | 24.75 | 25.4 | 23.1 | 24 | 24 | -0.7 (-2.83%) | 1,615,487 |
| 24 Dec 2020 | HKD | 24.5 | 25.2 | 24 | 24.7 | 24.7 | +0.25 (+1.02%) | 321,500 |
| 23 Dec 2020 | HKD | 24.5 | 25.45 | 24.15 | 24.45 | 24.45 | -0.05 (-0.20%) | 1,257,963 |
| 22 Dec 2020 | HKD | 25.25 | 25.9 | 24.1 | 24.5 | 24.5 | -0.85 (-3.35%) | 1,395,821 |
| 21 Dec 2020 | HKD | 23.3 | 25.75 | 22.95 | 25.35 | 25.35 | +1.75 (+7.42%) | 3,001,870 |
| 18 Dec 2020 | HKD | 24.15 | 24.15 | 23.4 | 23.6 | 23.6 | -0.05 (-0.21%) | 1,016,747 |
