| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2021 | HKD | 26.15 | 27.3 | 25.3 | 25.75 | 25.75 | -0.4 (-1.53%) | 28,087,010 |
| 23 Mar 2021 | HKD | 26.85 | 26.85 | 25.4 | 26.15 | 26.15 | -0.3 (-1.13%) | 17,783,311 |
| 22 Mar 2021 | HKD | 26.7 | 27 | 25.2 | 26.45 | 26.45 | -0.25 (-0.94%) | 15,823,860 |
| 19 Mar 2021 | HKD | 26.1 | 26.8 | 25.7 | 26.7 | 26.7 | -0.2 (-0.74%) | 20,159,131 |
| 18 Mar 2021 | HKD | 28.3 | 28.4 | 26.3 | 26.9 | 26.9 | -0.9 (-3.24%) | 20,293,320 |
| 17 Mar 2021 | HKD | 27.05 | 27.8 | 26.3 | 27.8 | 27.8 | +0.75 (+2.77%) | 25,622,359 |
| 16 Mar 2021 | HKD | 26.05 | 27.2 | 26.05 | 27.05 | 27.05 | +1.15 (+4.44%) | 14,664,400 |
| 15 Mar 2021 | HKD | 26.5 | 27.25 | 25.3 | 25.9 | 25.9 | -0.15 (-0.58%) | 15,730,050 |
| 12 Mar 2021 | HKD | 27.85 | 27.95 | 25.85 | 26.05 | 26.05 | -0.55 (-2.07%) | 28,719,920 |
| 11 Mar 2021 | HKD | 25 | 26.75 | 24.55 | 26.6 | 26.6 | +1.6 (+6.40%) | 18,862,670 |
| 10 Mar 2021 | HKD | 25.8 | 25.9 | 24.6 | 25 | 25 | +0.9 (+3.73%) | 13,927,870 |
| 9 Mar 2021 | HKD | 23.8 | 25.6 | 23.1 | 24.1 | 24.1 | -0.85 (-3.41%) | 45,085,008 |
| 8 Mar 2021 | HKD | 26.7 | 26.85 | 23.95 | 24.95 | 24.95 | -1.35 (-5.13%) | 39,749,719 |
| 5 Mar 2021 | HKD | 24.2 | 27.1 | 23.9 | 26.3 | 26.3 | +0.8 (+3.14%) | 27,612,670 |
| 4 Mar 2021 | HKD | 26.6 | 27.25 | 25.2 | 25.5 | 25.5 | -2 (-7.27%) | 30,701,100 |
| 3 Mar 2021 | HKD | 27.6 | 27.75 | 26.1 | 27.5 | 27.5 | -0.1 (-0.36%) | 33,816,551 |
| 2 Mar 2021 | HKD | 30 | 30.1 | 27.4 | 27.6 | 27.6 | -1.15 (-4.00%) | 31,657,971 |
| 1 Mar 2021 | HKD | 28.5 | 29.4 | 27.3 | 28.75 | 28.75 | +0.9 (+3.23%) | 33,905,609 |
| 26 Feb 2021 | HKD | 27.45 | 28.95 | 27.1 | 27.85 | 27.85 | -1.65 (-5.59%) | 46,083,672 |
| 25 Feb 2021 | HKD | 31.05 | 31.5 | 29 | 29.5 | 29.5 | -0.6 (-1.99%) | 35,299,359 |
| 24 Feb 2021 | HKD | 33.5 | 34 | 29.15 | 30.1 | 30.1 | -2.95 (-8.93%) | 48,867,207 |
| 23 Feb 2021 | HKD | 32.9 | 34.15 | 31.7 | 33.05 | 33.05 | -0.15 (-0.45%) | 20,577,980 |
| 22 Feb 2021 | HKD | 36.5 | 36.95 | 33.15 | 33.2 | 33.2 | -3 (-8.29%) | 35,547,754 |
| 19 Feb 2021 | HKD | 35.7 | 36.5 | 34.7 | 36.2 | 36.2 | +0.55 (+1.54%) | 23,044,631 |
| 18 Feb 2021 | HKD | 38.3 | 38.65 | 35.1 | 35.65 | 35.65 | -2.65 (-6.92%) | 34,246,859 |
| 17 Feb 2021 | HKD | 37.3 | 38.8 | 36.1 | 38.3 | 38.3 | +0.9 (+2.41%) | 11,572,310 |
| 16 Feb 2021 | HKD | 39.5 | 39.5 | 37.05 | 37.4 | 37.4 | -0.45 (-1.19%) | 12,528,990 |
| 11 Feb 2021 | HKD | 37.55 | 37.85 | 36.4 | 37.85 | 37.85 | +0.5 (+1.34%) | 5,312,924 |
| 10 Feb 2021 | HKD | 36 | 37.5 | 35.95 | 37.35 | 37.35 | +1.55 (+4.33%) | 11,583,740 |
| 9 Feb 2021 | HKD | 34.7 | 35.8 | 34.6 | 35.8 | 35.8 | +0.9 (+2.58%) | 8,786,965 |
