| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2021 | HKD | 3.7 | 3.89 | 3.52 | 3.77 | 3.7669 | +0.07 (+1.89%) | 27,143,054 |
| 8 Mar 2021 | HKD | 3.98 | 4.06 | 3.67 | 3.7 | 3.697 | -0.2 (-5.13%) | 23,674,315 |
| 5 Mar 2021 | HKD | 3.75 | 4.01 | 3.65 | 3.9 | 3.8968 | 0.0 (0.0%) | 26,743,687 |
| 4 Mar 2021 | HKD | 4.18 | 4.18 | 3.86 | 3.9 | 3.8968 | -0.3 (-7.14%) | 29,921,535 |
| 3 Mar 2021 | HKD | 4.27 | 4.28 | 4 | 4.2 | 4.1965 | -0.1 (-2.33%) | 28,543,513 |
| 2 Mar 2021 | HKD | 4.77 | 4.84 | 4.26 | 4.3 | 4.2965 | -0.42 (-8.90%) | 31,671,256 |
| 1 Mar 2021 | HKD | 4.55 | 4.78 | 4.55 | 4.72 | 4.7161 | +0.26 (+5.83%) | 12,136,182 |
| 26 Feb 2021 | HKD | 4.56 | 4.63 | 4.38 | 4.46 | 4.4563 | -0.33 (-6.89%) | 25,907,581 |
| 25 Feb 2021 | HKD | 4.87 | 4.88 | 4.65 | 4.79 | 4.7861 | +0.03 (+0.63%) | 15,782,939 |
| 24 Feb 2021 | HKD | 5.05 | 5.09 | 4.64 | 4.76 | 4.7561 | -0.25 (-4.99%) | 24,571,722 |
| 23 Feb 2021 | HKD | 5.04 | 5.17 | 4.91 | 5.01 | 5.0059 | -0.05 (-0.99%) | 14,478,603 |
| 22 Feb 2021 | HKD | 5.31 | 5.37 | 5.04 | 5.06 | 5.0558 | -0.22 (-4.17%) | 13,712,225 |
| 19 Feb 2021 | HKD | 5.29 | 5.29 | 5.08 | 5.28 | 5.2757 | -0.04 (-0.75%) | 15,479,527 |
| 18 Feb 2021 | HKD | 5.6501 | 5.6501 | 5.3 | 5.32 | 5.3156 | -0.21 (-3.80%) | 23,967,650 |
| 17 Feb 2021 | HKD | 5.7 | 5.7 | 5.39 | 5.5301 | 5.5255 | -0.16 (-2.81%) | 16,000,106 |
| 16 Feb 2021 | HKD | 5.41 | 5.82 | 5.39 | 5.69 | 5.6853 | +0.34 (+6.36%) | 31,786,150 |
| 11 Feb 2021 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 5.3456 | -0.02 (-0.37%) | 0 |
| 10 Feb 2021 | HKD | 5.27 | 5.38 | 5.19 | 5.37 | 5.3656 | +0.11 (+2.09%) | 11,531,191 |
| 9 Feb 2021 | HKD | 5.26 | 5.31 | 5.1 | 5.26 | 5.2557 | +0.02 (+0.38%) | 13,815,165 |
| 8 Feb 2021 | HKD | 4.97 | 5.25 | 4.91 | 5.24 | 5.2357 | +0.28 (+5.65%) | 12,834,578 |
| 5 Feb 2021 | HKD | 5.16 | 5.18 | 4.95 | 4.96 | 4.9559 | -0.19 (-3.69%) | 27,755,122 |
| 4 Feb 2021 | HKD | 5.1 | 5.3 | 5.03 | 5.15 | 5.1458 | +0.06 (+1.18%) | 25,953,227 |
| 3 Feb 2021 | HKD | 5.05 | 5.13 | 4.97 | 5.09 | 5.0858 | +0.12 (+2.41%) | 16,970,244 |
| 2 Feb 2021 | HKD | 4.88 | 5.09 | 4.88 | 4.97 | 4.9659 | +0.13 (+2.69%) | 12,996,692 |
| 1 Feb 2021 | HKD | 4.83 | 4.9 | 4.73 | 4.84 | 4.836 | +0.04 (+0.83%) | 9,540,426 |
| 29 Jan 2021 | HKD | 4.79 | 4.92 | 4.73 | 4.8001 | 4.7961 | +0.07 (+1.48%) | 16,277,391 |
| 28 Jan 2021 | HKD | 4.89 | 4.95 | 4.7 | 4.73 | 4.7261 | -0.25 (-5.02%) | 36,013,628 |
| 27 Jan 2021 | HKD | 5.22 | 5.22 | 4.76 | 4.98 | 4.9759 | -0.22 (-4.23%) | 30,198,844 |
| 26 Jan 2021 | HKD | 5.22 | 5.35 | 5.1 | 5.2 | 5.1957 | -0.01 (-0.19%) | 14,715,745 |
| 25 Jan 2021 | HKD | 5.25 | 5.35 | 5.13 | 5.21 | 5.2057 | -0.04 (-0.76%) | 33,321,213 |
