| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | HKD | 16.8 | 16.8 | 16.3 | 16.5 | 16.5 | -0.12 (-0.72%) | 40,816,206 |
| 9 Mar 2021 | HKD | 16.76 | 16.92 | 16.6 | 16.62 | 16.62 | +0.08 (+0.48%) | 82,427,380 |
| 8 Mar 2021 | HKD | 16.54 | 16.84 | 16.42 | 16.54 | 16.54 | +0.18 (+1.10%) | 56,186,149 |
| 5 Mar 2021 | HKD | 16.4 | 16.48 | 16.18 | 16.36 | 16.36 | -0.04 (-0.24%) | 45,521,393 |
| 4 Mar 2021 | HKD | 16.52 | 16.66 | 16.36 | 16.4 | 16.4 | -0.2 (-1.20%) | 34,040,384 |
| 3 Mar 2021 | HKD | 16.2 | 16.84 | 16.2 | 16.6 | 16.6 | +0.42 (+2.60%) | 61,102,529 |
| 2 Mar 2021 | HKD | 16.42 | 16.44 | 16.12 | 16.18 | 16.18 | -0.12 (-0.74%) | 43,095,730 |
| 1 Mar 2021 | HKD | 16.42 | 16.6 | 16.24 | 16.3 | 16.3 | -0.06 (-0.37%) | 50,895,785 |
| 26 Feb 2021 | HKD | 16.62 | 16.7 | 16.36 | 16.36 | 16.36 | -0.48 (-2.85%) | 91,495,567 |
| 25 Feb 2021 | HKD | 16.86 | 17.1 | 16.5 | 16.84 | 16.84 | +0.08 (+0.48%) | 64,322,595 |
| 24 Feb 2021 | HKD | 16.98 | 17.28 | 16.68 | 16.76 | 16.76 | -0.16 (-0.95%) | 77,843,560 |
| 23 Feb 2021 | HKD | 16.74 | 17.16 | 16.74 | 16.92 | 16.92 | +0.18 (+1.08%) | 54,805,558 |
| 22 Feb 2021 | HKD | 17.1 | 17.2 | 16.72 | 16.74 | 16.74 | -0.22 (-1.30%) | 66,089,984 |
| 19 Feb 2021 | HKD | 16.8 | 17.02 | 16.6 | 16.96 | 16.96 | +0.14 (+0.83%) | 60,823,284 |
| 18 Feb 2021 | HKD | 17.18 | 17.22 | 16.8 | 16.82 | 16.82 | -0.28 (-1.64%) | 72,170,299 |
| 17 Feb 2021 | HKD | 16.6 | 17.28 | 16.52 | 17.1 | 17.1 | +0.42 (+2.52%) | 91,498,272 |
| 16 Feb 2021 | HKD | 16.6 | 16.76 | 16.42 | 16.68 | 16.68 | +0.24 (+1.46%) | 53,803,626 |
| 11 Feb 2021 | HKD | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | +0.08 (+0.49%) | 0 |
| 10 Feb 2021 | HKD | 16.24 | 16.56 | 16.14 | 16.36 | 16.36 | +0.28 (+1.74%) | 42,727,637 |
| 9 Feb 2021 | HKD | 16.18 | 16.24 | 16 | 16.08 | 16.08 | -0.12 (-0.74%) | 53,143,750 |
| 8 Feb 2021 | HKD | 16.26 | 16.42 | 16.2 | 16.2 | 16.2 | -0.08 (-0.49%) | 43,001,546 |
| 5 Feb 2021 | HKD | 16.42 | 16.5 | 16.26 | 16.28 | 16.28 | -0.08 (-0.49%) | 36,721,306 |
| 4 Feb 2021 | HKD | 16.38 | 16.72 | 16.3 | 16.36 | 16.36 | -0.12 (-0.73%) | 52,933,944 |
| 3 Feb 2021 | HKD | 16.54 | 16.64 | 16.4 | 16.48 | 16.48 | -0.14 (-0.84%) | 41,039,363 |
| 2 Feb 2021 | HKD | 16.5 | 16.74 | 16.42 | 16.62 | 16.62 | +0.22 (+1.34%) | 45,094,903 |
| 1 Feb 2021 | HKD | 16.42 | 16.52 | 16.2 | 16.4 | 16.4 | -0.06 (-0.36%) | 51,768,204 |
| 29 Jan 2021 | HKD | 16.82 | 16.94 | 16.42 | 16.46 | 16.46 | -0.2 (-1.20%) | 79,403,781 |
| 28 Jan 2021 | HKD | 16.84 | 16.88 | 16.66 | 16.66 | 16.66 | -0.34 (-2%) | 82,105,132 |
| 27 Jan 2021 | HKD | 17.22 | 17.28 | 17 | 17 | 17 | -0.04 (-0.23%) | 50,281,352 |
| 26 Jan 2021 | HKD | 17.28 | 17.34 | 17.02 | 17.04 | 17.04 | -0.28 (-1.62%) | 61,796,195 |
