| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2021 | HKD | 22.85 | 23.15 | 22.2 | 22.9 | 22.9 | -0.1 (-0.43%) | 941,500 |
| 16 Mar 2021 | HKD | 22.9 | 23.2 | 22.25 | 23 | 23 | +0.75 (+3.37%) | 365,000 |
| 15 Mar 2021 | HKD | 22.8 | 23.35 | 22.1 | 22.25 | 22.25 | -0.55 (-2.41%) | 903,000 |
| 12 Mar 2021 | HKD | 22.65 | 23.65 | 22.5 | 22.8 | 22.8 | +0.2 (+0.88%) | 719,000 |
| 11 Mar 2021 | HKD | 22.8 | 22.95 | 22.25 | 22.6 | 22.6 | +0.1 (+0.44%) | 1,221,000 |
| 10 Mar 2021 | HKD | 23 | 23.65 | 22.45 | 22.5 | 22.5 | -0.4 (-1.75%) | 1,199,000 |
| 9 Mar 2021 | HKD | 22.75 | 23.7 | 21.7 | 22.9 | 22.9 | -0.3 (-1.29%) | 1,113,500 |
| 8 Mar 2021 | HKD | 24.55 | 25 | 23.1 | 23.2 | 23.2 | -1.25 (-5.11%) | 6,025,000 |
| 5 Mar 2021 | HKD | 24.1 | 25.2 | 24 | 24.45 | 24.45 | -0.65 (-2.59%) | 1,133,500 |
| 4 Mar 2021 | HKD | 25 | 25.5 | 24.5 | 25.1 | 25.1 | 0.0 (0.0%) | 825,000 |
| 3 Mar 2021 | HKD | 25 | 25.2 | 24.75 | 25.1 | 25.1 | +0.1 (+0.40%) | 336,000 |
| 2 Mar 2021 | HKD | 25.5 | 25.5 | 24.5 | 25 | 25 | 0.0 (0.0%) | 562,000 |
| 1 Mar 2021 | HKD | 24.55 | 25.4 | 24.1 | 25 | 25 | +0.4 (+1.63%) | 620,500 |
| 26 Feb 2021 | HKD | 23.5 | 25.55 | 23.05 | 24.6 | 24.6 | +0.6 (+2.50%) | 729,500 |
| 25 Feb 2021 | HKD | 24 | 24.5 | 23.4 | 24 | 24 | +0.4 (+1.69%) | 999,997 |
| 24 Feb 2021 | HKD | 27 | 27 | 22.6 | 23.6 | 23.6 | -3.35 (-12.43%) | 1,903,000 |
| 23 Feb 2021 | HKD | 27 | 27.1 | 25.65 | 26.95 | 26.95 | +0.45 (+1.70%) | 621,500 |
| 22 Feb 2021 | HKD | 26.65 | 28.2 | 26.1 | 26.5 | 26.5 | +0.25 (+0.95%) | 2,006,000 |
| 19 Feb 2021 | HKD | 26.05 | 26.6 | 26 | 26.25 | 26.25 | -0.4 (-1.50%) | 717,000 |
| 18 Feb 2021 | HKD | 26.8 | 27 | 26.1 | 26.65 | 26.65 | -0.05 (-0.19%) | 1,023,500 |
| 17 Feb 2021 | HKD | 27.2 | 27.2 | 26.35 | 26.7 | 26.7 | +0.05 (+0.19%) | 1,141,000 |
| 16 Feb 2021 | HKD | 26.2 | 27.2 | 26 | 26.65 | 26.65 | +0.45 (+1.72%) | 1,658,500 |
| 11 Feb 2021 | HKD | 26.1 | 26.2 | 25.3 | 26.2 | 26.2 | -0.1 (-0.38%) | 134,500 |
| 10 Feb 2021 | HKD | 26.35 | 26.5 | 25 | 26.3 | 26.3 | -0.05 (-0.19%) | 766,000 |
| 9 Feb 2021 | HKD | 25.35 | 26.35 | 24.75 | 26.35 | 26.35 | +1 (+3.94%) | 718,300 |
| 8 Feb 2021 | HKD | 25 | 25.45 | 24.55 | 25.35 | 25.35 | +0.7 (+2.84%) | 3,000,000 |
| 5 Feb 2021 | HKD | 25 | 25 | 24.3 | 24.65 | 24.65 | 0.0 (0.0%) | 451,000 |
| 4 Feb 2021 | HKD | 25.2 | 25.2 | 24.45 | 24.65 | 24.65 | -0.6 (-2.38%) | 216,000 |
| 3 Feb 2021 | HKD | 25.4 | 25.55 | 24.95 | 25.25 | 25.25 | +0.25 (+1%) | 658,800 |
| 2 Feb 2021 | HKD | 25.45 | 26 | 24.8 | 25 | 25 | 0.0 (0.0%) | 894,500 |
