| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2021 | HKD | 15.4 | 15.96 | 15.28 | 15.8 | 15.8 | +0.56 (+3.67%) | 659,900 |
| 10 Mar 2021 | HKD | 15.84 | 17.18 | 14.7 | 15.24 | 15.24 | -0.26 (-1.68%) | 857,100 |
| 9 Mar 2021 | HKD | 14.7 | 15.58 | 13.96 | 15.5 | 15.5 | +0.8 (+5.44%) | 1,153,500 |
| 8 Mar 2021 | HKD | 16.82 | 17.22 | 14.36 | 14.7 | 14.7 | -2 (-11.98%) | 580,600 |
| 5 Mar 2021 | HKD | 18 | 18 | 16.14 | 16.7 | 16.7 | -1.78 (-9.63%) | 1,226,550 |
| 4 Mar 2021 | HKD | 19.5 | 19.78 | 18.48 | 18.48 | 18.48 | -1.62 (-8.06%) | 279,000 |
| 3 Mar 2021 | HKD | 19.72 | 20.1 | 18.9 | 20.1 | 20.1 | +0.6 (+3.08%) | 330,900 |
| 2 Mar 2021 | HKD | 20.25 | 20.4 | 19.32 | 19.5 | 19.5 | -0.65 (-3.23%) | 322,700 |
| 1 Mar 2021 | HKD | 20.3 | 21 | 20 | 20.15 | 20.15 | +0.15 (+0.75%) | 246,600 |
| 26 Feb 2021 | HKD | 20 | 20.9 | 18.4 | 20 | 20 | -1 (-4.76%) | 1,345,300 |
| 25 Feb 2021 | HKD | 22.4 | 22.5 | 20.55 | 21 | 21 | +0.45 (+2.19%) | 432,200 |
| 24 Feb 2021 | HKD | 22.55 | 22.6 | 20.5 | 20.55 | 20.55 | -2.3 (-10.07%) | 921,600 |
| 23 Feb 2021 | HKD | 22.35 | 23.7 | 21.45 | 22.85 | 22.85 | -0.15 (-0.65%) | 401,500 |
| 22 Feb 2021 | HKD | 24.1 | 24.5 | 23 | 23 | 23 | -1.1 (-4.56%) | 831,791 |
| 19 Feb 2021 | HKD | 21.7 | 24.75 | 21.7 | 24.1 | 24.1 | +1.85 (+8.31%) | 711,600 |
| 18 Feb 2021 | HKD | 23.65 | 23.8 | 21.85 | 22.25 | 22.25 | -1.45 (-6.12%) | 543,000 |
| 17 Feb 2021 | HKD | 23.8 | 24.05 | 23 | 23.7 | 23.7 | +0.5 (+2.16%) | 679,800 |
| 16 Feb 2021 | HKD | 21.5 | 23.65 | 21.5 | 23.2 | 23.2 | +1.7 (+7.91%) | 667,200 |
| 11 Feb 2021 | HKD | 21.8 | 21.8 | 20.3 | 21.5 | 21.5 | -0.3 (-1.38%) | 279,900 |
| 10 Feb 2021 | HKD | 23.5 | 23.5 | 20.7 | 21.8 | 21.8 | -1.7 (-7.23%) | 1,380,388 |
| 9 Feb 2021 | HKD | 23.95 | 23.95 | 22.75 | 23.5 | 23.5 | -0.6 (-2.49%) | 387,000 |
| 8 Feb 2021 | HKD | 24 | 24.1 | 23.15 | 24.1 | 24.1 | -0.2 (-0.82%) | 458,400 |
| 5 Feb 2021 | HKD | 24.2 | 24.35 | 22.55 | 24.3 | 24.3 | +0.7 (+2.97%) | 825,800 |
| 4 Feb 2021 | HKD | 23.5 | 25.35 | 22.2 | 23.6 | 23.6 | +0.1 (+0.43%) | 2,183,584 |
| 3 Feb 2021 | HKD | 21.5 | 24 | 21.3 | 23.5 | 23.5 | +2.15 (+10.07%) | 1,943,000 |
| 2 Feb 2021 | HKD | 21.25 | 21.8 | 20.85 | 21.35 | 21.35 | +0.1 (+0.47%) | 711,100 |
| 1 Feb 2021 | HKD | 20.05 | 21.5 | 20.05 | 21.25 | 21.25 | +1.2 (+5.99%) | 807,900 |
| 29 Jan 2021 | HKD | 20.75 | 21.5 | 20 | 20.05 | 20.05 | -0.7 (-3.37%) | 524,400 |
| 28 Jan 2021 | HKD | 20.5 | 22 | 20.1 | 20.75 | 20.75 | -0.15 (-0.72%) | 960,300 |
| 27 Jan 2021 | HKD | 20.5 | 21 | 19.74 | 20.9 | 20.9 | +0.4 (+1.95%) | 1,418,900 |
