| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2021 | HKD | 39.1 | 39.25 | 37.7 | 37.95 | 37.95 | -1.3 (-3.31%) | 5,273,203 |
| 23 Mar 2021 | HKD | 40.2 | 40.5 | 39.15 | 39.25 | 39.25 | -0.75 (-1.88%) | 3,534,470 |
| 22 Mar 2021 | HKD | 39.7 | 40.4 | 39.7 | 40 | 40 | +0.3 (+0.76%) | 2,779,298 |
| 19 Mar 2021 | HKD | 39.4 | 40.1 | 39.4 | 39.7 | 39.7 | 0.0 (0.0%) | 15,260,910 |
| 18 Mar 2021 | HKD | 39.9 | 40 | 39.2 | 39.7 | 39.7 | -0.05 (-0.13%) | 5,623,820 |
| 17 Mar 2021 | HKD | 40.1 | 40.1 | 39.25 | 39.75 | 39.75 | -0.65 (-1.61%) | 4,502,500 |
| 16 Mar 2021 | HKD | 41.1 | 41.1 | 40.1 | 40.4 | 40.4 | -0.3 (-0.74%) | 3,672,244 |
| 15 Mar 2021 | HKD | 40.3 | 40.95 | 39.75 | 40.7 | 40.7 | +0.8 (+2.01%) | 5,187,065 |
| 12 Mar 2021 | HKD | 40.8 | 41.3 | 39.85 | 39.9 | 39.9 | -0.5 (-1.24%) | 6,888,372 |
| 11 Mar 2021 | HKD | 40 | 40.8 | 40 | 40.4 | 40.4 | +0.6 (+1.51%) | 4,269,522 |
| 10 Mar 2021 | HKD | 40.2 | 40.2 | 39.5 | 39.8 | 39.8 | -0.4 (-1.00%) | 2,496,656 |
| 9 Mar 2021 | HKD | 40.1 | 40.95 | 39.4 | 40.2 | 40.2 | +0.6 (+1.52%) | 5,143,343 |
| 8 Mar 2021 | HKD | 39.05 | 40.2 | 39.05 | 39.6 | 39.6 | +0.55 (+1.41%) | 6,410,876 |
| 5 Mar 2021 | HKD | 38.05 | 39.05 | 37.9 | 39.05 | 39.05 | +0.6 (+1.56%) | 6,103,378 |
| 4 Mar 2021 | HKD | 38.3 | 39.3 | 37.85 | 38.45 | 38.45 | +0.15 (+0.39%) | 6,095,450 |
| 3 Mar 2021 | HKD | 37.85 | 38.5 | 37.8 | 38.3 | 38.3 | +0.65 (+1.73%) | 5,971,035 |
| 2 Mar 2021 | HKD | 38.6 | 38.7 | 37.25 | 37.65 | 37.65 | -0.85 (-2.21%) | 7,950,517 |
| 1 Mar 2021 | HKD | 39.45 | 39.9 | 37.85 | 38.5 | 38.5 | -0.95 (-2.41%) | 8,662,297 |
| 26 Feb 2021 | HKD | 39.8 | 40.45 | 39.3 | 39.45 | 39.45 | -1.55 (-3.78%) | 9,551,940 |
| 25 Feb 2021 | HKD | 40.05 | 41.6 | 39.95 | 41 | 41 | +1.2 (+3.02%) | 8,484,999 |
| 24 Feb 2021 | HKD | 40.8 | 40.8 | 39.6 | 39.8 | 39.8 | -0.9 (-2.21%) | 6,602,063 |
| 23 Feb 2021 | HKD | 39.3 | 40.7 | 38.95 | 40.7 | 40.7 | +2 (+5.17%) | 13,467,660 |
| 22 Feb 2021 | HKD | 37.5 | 39.2 | 37.2 | 38.7 | 38.7 | +1.6 (+4.31%) | 11,987,220 |
| 19 Feb 2021 | HKD | 37.15 | 37.25 | 36.85 | 37.1 | 37.1 | -0.05 (-0.13%) | 3,460,938 |
| 18 Feb 2021 | HKD | 37.35 | 37.6 | 36.7 | 37.15 | 37.15 | -0.25 (-0.67%) | 4,694,268 |
| 17 Feb 2021 | HKD | 37.2 | 37.7 | 37.1 | 37.4 | 37.4 | +0.2 (+0.54%) | 6,020,452 |
| 16 Feb 2021 | HKD | 35.85 | 37.5 | 35.6 | 37.2 | 37.2 | +1.7 (+4.79%) | 8,025,155 |
| 11 Feb 2021 | HKD | 35.05 | 35.9 | 35.05 | 35.5 | 35.5 | +0.1 (+0.28%) | 2,201,736 |
| 10 Feb 2021 | HKD | 35 | 35.7 | 35 | 35.4 | 35.4 | +0.4 (+1.14%) | 2,744,587 |
| 9 Feb 2021 | HKD | 34.7 | 35.2 | 34.7 | 35 | 35 | +0.1 (+0.29%) | 4,226,590 |
