| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | HKD | 74.45 | 74.55 | 71.8 | 71.85 | 71.85 | +1.65 (+2.35%) | 505,200 |
| 9 Mar 2021 | HKD | 69.65 | 74.85 | 66.75 | 70.2 | 70.2 | +0.55 (+0.79%) | 2,004,600 |
| 8 Mar 2021 | HKD | 73.4 | 75.8 | 68 | 69.65 | 69.65 | -3.85 (-5.24%) | 1,458,832 |
| 5 Mar 2021 | HKD | 73.5 | 76.75 | 69.8 | 73.5 | 73.5 | -1.85 (-2.46%) | 810,400 |
| 4 Mar 2021 | HKD | 76.5 | 76.85 | 73.65 | 75.35 | 75.35 | -1.15 (-1.50%) | 853,648 |
| 3 Mar 2021 | HKD | 79.6 | 80 | 76 | 76.5 | 76.5 | -3.2 (-4.02%) | 1,487,016 |
| 2 Mar 2021 | HKD | 83.85 | 84.3 | 79.7 | 79.7 | 79.7 | -4.15 (-4.95%) | 1,729,600 |
| 1 Mar 2021 | HKD | 82.7 | 86.5 | 77.8 | 83.85 | 83.85 | +4.35 (+5.47%) | 3,066,000 |
| 26 Feb 2021 | HKD | 77.65 | 84.45 | 75.15 | 79.5 | 79.5 | -0.65 (-0.81%) | 1,972,800 |
| 25 Feb 2021 | HKD | 74 | 81.45 | 74 | 80.15 | 80.15 | +8 (+11.09%) | 1,164,418 |
| 24 Feb 2021 | HKD | 77.1 | 78.15 | 70.7 | 72.15 | 72.15 | -3.75 (-4.94%) | 2,747,508 |
| 23 Feb 2021 | HKD | 79.95 | 79.95 | 75 | 75.9 | 75.9 | -4.2 (-5.24%) | 2,694,400 |
| 22 Feb 2021 | HKD | 82.4 | 85.7 | 79.95 | 80.1 | 80.1 | -0.45 (-0.56%) | 2,118,308 |
| 19 Feb 2021 | HKD | 82.6 | 85.2 | 79.05 | 80.55 | 80.55 | -2 (-2.42%) | 1,902,800 |
| 18 Feb 2021 | HKD | 86.5 | 90 | 82 | 82.55 | 82.55 | -2.75 (-3.22%) | 1,648,126 |
| 17 Feb 2021 | HKD | 85.75 | 86 | 83.6 | 85.3 | 85.3 | -1.05 (-1.22%) | 1,111,000 |
| 16 Feb 2021 | HKD | 93.5 | 94 | 85 | 86.35 | 86.35 | -4.7 (-5.16%) | 1,875,032 |
| 11 Feb 2021 | HKD | 88 | 97.15 | 85.75 | 91.05 | 91.05 | +5.85 (+6.87%) | 1,576,922 |
| 10 Feb 2021 | HKD | 84.4 | 88.95 | 81.75 | 85.2 | 85.2 | +2.55 (+3.09%) | 1,878,222 |
| 9 Feb 2021 | HKD | 80.25 | 87 | 80.05 | 82.65 | 82.65 | +3.25 (+4.09%) | 991,000 |
| 8 Feb 2021 | HKD | 81.95 | 83.85 | 79.25 | 79.4 | 79.4 | -2.5 (-3.05%) | 976,600 |
| 5 Feb 2021 | HKD | 82.5 | 85.6 | 80.55 | 81.9 | 81.9 | -0.2 (-0.24%) | 620,080 |
| 4 Feb 2021 | HKD | 89.4 | 89.55 | 81.55 | 82.1 | 82.1 | -6.25 (-7.07%) | 1,354,000 |
| 3 Feb 2021 | HKD | 89.75 | 89.8 | 83.4 | 88.35 | 88.35 | -1.5 (-1.67%) | 2,155,800 |
| 2 Feb 2021 | HKD | 90 | 91.55 | 84.6 | 89.85 | 89.85 | +7.85 (+9.57%) | 4,271,368 |
| 1 Feb 2021 | HKD | 75.6 | 84.7 | 75.55 | 82 | 82 | +5.5 (+7.19%) | 2,990,600 |
| 29 Jan 2021 | HKD | 73.45 | 79.95 | 73.45 | 76.5 | 76.5 | +4.4 (+6.10%) | 1,713,200 |
| 28 Jan 2021 | HKD | 76.8 | 80.8 | 72.1 | 72.1 | 72.1 | -5.9 (-7.56%) | 1,998,221 |
| 27 Jan 2021 | HKD | 83 | 84 | 72 | 78 | 78 | -12 (-13.33%) | 14,708,710 |
| 26 Jan 2021 | HKD | 90 | 91.8 | 87.3 | 90 | 90 | 0.0 (0.0%) | 1,213,000 |
