| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2021 | HKD | 36.5 | 37.4 | 36 | 37 | 37 | +0.2 (+0.54%) | 116,400 |
| 8 Mar 2021 | HKD | 39.5 | 39.5 | 36.75 | 36.8 | 36.8 | -1.9 (-4.91%) | 89,500 |
| 5 Mar 2021 | HKD | 39.1 | 39.95 | 36.6 | 38.7 | 38.7 | +0.55 (+1.44%) | 103,200 |
| 4 Mar 2021 | HKD | 40.95 | 41 | 37.75 | 38.15 | 38.15 | -2 (-4.98%) | 54,400 |
| 3 Mar 2021 | HKD | 40.25 | 41 | 39.6 | 40.15 | 40.15 | -0.1 (-0.25%) | 26,400 |
| 2 Mar 2021 | HKD | 39.95 | 41.3 | 39.45 | 40.25 | 40.25 | +0.7 (+1.77%) | 164,100 |
| 1 Mar 2021 | HKD | 38.55 | 40.1 | 38.55 | 39.55 | 39.55 | +1.55 (+4.08%) | 88,000 |
| 26 Feb 2021 | HKD | 39.15 | 39.55 | 37.55 | 38 | 38 | -1.6 (-4.04%) | 135,300 |
| 25 Feb 2021 | HKD | 38.25 | 39.8 | 38.25 | 39.6 | 39.6 | +1.5 (+3.94%) | 56,500 |
| 24 Feb 2021 | HKD | 38.95 | 39.6 | 37.45 | 38.1 | 38.1 | -1.45 (-3.67%) | 198,948 |
| 23 Feb 2021 | HKD | 40 | 40 | 38.8 | 39.55 | 39.55 | -0.55 (-1.37%) | 125,600 |
| 22 Feb 2021 | HKD | 39.8 | 40.4 | 39.5 | 40.1 | 40.1 | +0.3 (+0.75%) | 147,700 |
| 19 Feb 2021 | HKD | 40 | 40 | 39.15 | 39.8 | 39.8 | -0.2 (-0.50%) | 91,500 |
| 18 Feb 2021 | HKD | 41.05 | 41.85 | 39.55 | 40 | 40 | -1.5 (-3.61%) | 147,000 |
| 17 Feb 2021 | HKD | 40.55 | 41.5 | 39 | 41.5 | 41.5 | +0.5 (+1.22%) | 206,686 |
| 16 Feb 2021 | HKD | 42 | 42.1 | 40.55 | 41 | 41 | -0.9 (-2.15%) | 151,400 |
| 11 Feb 2021 | HKD | 43 | 43.7 | 40.85 | 41.9 | 41.9 | -0.1 (-0.24%) | 155,538 |
| 10 Feb 2021 | HKD | 39 | 43.3 | 39 | 42 | 42 | +3 (+7.69%) | 242,631 |
| 9 Feb 2021 | HKD | 38.3 | 39.25 | 38 | 39 | 39 | +0.9 (+2.36%) | 50,414 |
| 8 Feb 2021 | HKD | 39.05 | 39.05 | 38.1 | 38.1 | 38.1 | -0.9 (-2.31%) | 45,118 |
| 5 Feb 2021 | HKD | 39.6 | 39.6 | 38.2 | 39 | 39 | -0.6 (-1.52%) | 109,079 |
| 4 Feb 2021 | HKD | 39.9 | 40.8 | 38.5 | 39.6 | 39.6 | -0.9 (-2.22%) | 187,200 |
| 3 Feb 2021 | HKD | 42.9 | 42.9 | 39.75 | 40.5 | 40.5 | -0.5 (-1.22%) | 193,300 |
| 2 Feb 2021 | HKD | 39.15 | 41.25 | 39.15 | 41 | 41 | +2 (+5.13%) | 301,900 |
| 1 Feb 2021 | HKD | 41 | 41 | 39 | 39 | 39 | -0.6 (-1.52%) | 167,900 |
| 29 Jan 2021 | HKD | 40.1 | 40.75 | 38.7 | 39.6 | 39.6 | -0.3 (-0.75%) | 124,370 |
| 28 Jan 2021 | HKD | 40.75 | 41.15 | 39.4 | 39.9 | 39.9 | -2.1 (-5%) | 245,500 |
| 27 Jan 2021 | HKD | 41.7 | 42 | 40.05 | 42 | 42 | +0.3 (+0.72%) | 178,900 |
| 26 Jan 2021 | HKD | 43 | 43.1 | 41 | 41.7 | 41.7 | -1.4 (-3.25%) | 221,801 |
| 25 Jan 2021 | HKD | 44 | 44.3 | 42.3 | 43.1 | 43.1 | -0.9 (-2.05%) | 229,860 |
