| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | HKD | 17.22 | 17.38 | 16.02 | 16.38 | 16.38 | +0.78 (+5%) | 11,682,714 |
| 9 Mar 2021 | HKD | 15.42 | 16.6 | 14.24 | 15.6 | 15.6 | -0.2 (-1.27%) | 21,755,949 |
| 8 Mar 2021 | HKD | 18.6 | 19.2 | 15.34 | 15.8 | 15.8 | -2.5 (-13.66%) | 22,222,030 |
| 5 Mar 2021 | HKD | 16.8 | 20.3 | 16.34 | 18.3 | 18.3 | +1.5 (+8.93%) | 25,127,950 |
| 4 Mar 2021 | HKD | 17.72 | 17.72 | 16.62 | 16.8 | 16.8 | -0.92 (-5.19%) | 6,263,395 |
| 3 Mar 2021 | HKD | 17.68 | 17.88 | 16.68 | 17.72 | 17.72 | -0.16 (-0.89%) | 5,690,010 |
| 2 Mar 2021 | HKD | 18.5 | 18.9 | 17.4 | 17.88 | 17.88 | -0.04 (-0.22%) | 8,601,944 |
| 1 Mar 2021 | HKD | 17.1 | 18.44 | 16.42 | 17.92 | 17.92 | +1.04 (+6.16%) | 12,039,506 |
| 26 Feb 2021 | HKD | 17 | 17.26 | 15.76 | 16.88 | 16.88 | -0.48 (-2.76%) | 25,297,067 |
| 25 Feb 2021 | HKD | 17.56 | 18 | 17 | 17.36 | 17.36 | +0.6 (+3.58%) | 14,487,471 |
| 24 Feb 2021 | HKD | 19.18 | 19.42 | 16.1 | 16.76 | 16.76 | -2.1 (-11.13%) | 32,341,018 |
| 23 Feb 2021 | HKD | 19.3 | 19.3 | 18.4 | 18.86 | 18.86 | -0.14 (-0.74%) | 11,260,000 |
| 22 Feb 2021 | HKD | 21.25 | 21.4 | 18.52 | 19 | 19 | -1.65 (-7.99%) | 19,201,568 |
| 19 Feb 2021 | HKD | 21.5 | 21.6 | 19.96 | 20.65 | 20.65 | -0.7 (-3.28%) | 15,158,718 |
| 18 Feb 2021 | HKD | 22.6 | 22.6 | 20.35 | 21.35 | 21.35 | -1.25 (-5.53%) | 14,387,292 |
| 17 Feb 2021 | HKD | 21.15 | 22.6 | 20.65 | 22.6 | 22.6 | +1.45 (+6.86%) | 4,784,477 |
| 16 Feb 2021 | HKD | 22.5 | 22.9 | 20.9 | 21.15 | 21.15 | -0.5 (-2.31%) | 5,059,250 |
| 11 Feb 2021 | HKD | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | +0.15 (+0.70%) | 0 |
| 10 Feb 2021 | HKD | 22 | 22.5 | 21.2 | 21.5 | 21.5 | -0.2 (-0.92%) | 5,042,169 |
| 9 Feb 2021 | HKD | 19.1 | 21.7 | 19.1 | 21.7 | 21.7 | +2.6 (+13.61%) | 7,167,085 |
| 8 Feb 2021 | HKD | 19.44 | 19.98 | 19 | 19.1 | 19.1 | -0.34 (-1.75%) | 13,842,975 |
| 5 Feb 2021 | HKD | 20.75 | 20.8 | 19.38 | 19.44 | 19.44 | -1.16 (-5.63%) | 16,630,902 |
| 4 Feb 2021 | HKD | 21.5 | 21.5 | 19.86 | 20.6 | 20.6 | -0.6 (-2.83%) | 14,058,511 |
| 3 Feb 2021 | HKD | 21.5 | 21.5 | 20.55 | 21.2 | 21.2 | +0.2 (+0.95%) | 5,612,968 |
| 2 Feb 2021 | HKD | 22.05 | 22.05 | 20.4 | 21 | 21 | +0.9 (+4.48%) | 9,896,618 |
| 1 Feb 2021 | HKD | 20.3 | 20.95 | 19.86 | 20.1 | 20.1 | -0.1 (-0.50%) | 6,936,324 |
| 29 Jan 2021 | HKD | 19.32 | 20.5 | 19 | 20.2 | 20.2 | +0.88 (+4.55%) | 12,734,224 |
| 28 Jan 2021 | HKD | 20.65 | 21.3 | 18.9 | 19.32 | 19.32 | -1.33 (-6.44%) | 14,667,297 |
| 27 Jan 2021 | HKD | 22.6 | 23.25 | 20 | 20.65 | 20.65 | -1.55 (-6.98%) | 19,469,033 |
| 26 Jan 2021 | HKD | 22.8 | 24 | 21.4 | 22.2 | 22.2 | -0.4 (-1.77%) | 13,186,138 |
