| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | HKD | 4 | 4.02 | 3.85 | 3.94 | 3.94 | -0.02 (-0.51%) | 23,888,301 |
| 9 Mar 2021 | HKD | 4 | 4.09 | 3.91 | 3.96 | 3.96 | -0.08 (-1.98%) | 41,009,000 |
| 8 Mar 2021 | HKD | 4.22 | 4.24 | 4.02 | 4.04 | 4.04 | -0.11 (-2.65%) | 36,943,602 |
| 5 Mar 2021 | HKD | 4.03 | 4.17 | 4 | 4.15 | 4.15 | +0.08 (+1.97%) | 48,610,281 |
| 4 Mar 2021 | HKD | 4.1 | 4.18 | 4.07 | 4.07 | 4.07 | -0.07 (-1.69%) | 27,459,170 |
| 3 Mar 2021 | HKD | 4.1 | 4.21 | 4.05 | 4.14 | 4.14 | +0.07 (+1.72%) | 35,542,000 |
| 2 Mar 2021 | HKD | 4.19 | 4.19 | 4.03 | 4.07 | 4.07 | -0.04 (-0.97%) | 25,610,730 |
| 1 Mar 2021 | HKD | 4.21 | 4.21 | 4.01 | 4.11 | 4.11 | +0.01 (+0.24%) | 25,592,250 |
| 26 Feb 2021 | HKD | 4.02 | 4.19 | 4.02 | 4.1 | 4.1 | -0.02 (-0.49%) | 57,451,461 |
| 25 Feb 2021 | HKD | 4.02 | 4.26 | 3.97 | 4.12 | 4.12 | +0.2 (+5.10%) | 80,110,516 |
| 24 Feb 2021 | HKD | 4.08 | 4.12 | 3.86 | 3.92 | 3.92 | -0.1 (-2.49%) | 56,726,059 |
| 23 Feb 2021 | HKD | 4.08 | 4.22 | 4.02 | 4.02 | 4.02 | +0.08 (+2.03%) | 115,874,492 |
| 22 Feb 2021 | HKD | 4 | 4.12 | 3.94 | 3.94 | 3.94 | +0.05 (+1.29%) | 119,584,094 |
| 19 Feb 2021 | HKD | 3.78 | 3.93 | 3.73 | 3.89 | 3.89 | +0.12 (+3.18%) | 60,135,367 |
| 18 Feb 2021 | HKD | 3.83 | 3.85 | 3.75 | 3.77 | 3.77 | -0.06 (-1.57%) | 28,139,131 |
| 17 Feb 2021 | HKD | 3.75 | 3.85 | 3.72 | 3.83 | 3.83 | +0.1 (+2.68%) | 39,602,152 |
| 16 Feb 2021 | HKD | 3.7 | 3.74 | 3.66 | 3.73 | 3.73 | +0.09 (+2.47%) | 30,861,260 |
| 11 Feb 2021 | HKD | 3.63 | 3.64 | 3.58 | 3.64 | 3.64 | +0.06 (+1.68%) | 6,722,447 |
| 10 Feb 2021 | HKD | 3.63 | 3.65 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 15,745,520 |
| 9 Feb 2021 | HKD | 3.6 | 3.65 | 3.56 | 3.61 | 3.61 | 0.0 (0.0%) | 15,496,870 |
| 8 Feb 2021 | HKD | 3.65 | 3.69 | 3.6 | 3.61 | 3.61 | +0.01 (+0.28%) | 19,085,340 |
| 5 Feb 2021 | HKD | 3.59 | 3.62 | 3.55 | 3.6 | 3.6 | +0.05 (+1.41%) | 19,267,699 |
| 4 Feb 2021 | HKD | 3.56 | 3.64 | 3.52 | 3.55 | 3.55 | -0.03 (-0.84%) | 22,790,381 |
| 3 Feb 2021 | HKD | 3.65 | 3.67 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 14,507,520 |
| 2 Feb 2021 | HKD | 3.62 | 3.7 | 3.59 | 3.61 | 3.61 | +0.03 (+0.84%) | 14,812,820 |
| 1 Feb 2021 | HKD | 3.56 | 3.65 | 3.52 | 3.58 | 3.58 | +0.05 (+1.42%) | 20,056,439 |
| 29 Jan 2021 | HKD | 3.61 | 3.64 | 3.53 | 3.53 | 3.53 | -0.06 (-1.67%) | 24,507,420 |
| 28 Jan 2021 | HKD | 3.65 | 3.65 | 3.56 | 3.59 | 3.59 | -0.07 (-1.91%) | 21,517,961 |
| 27 Jan 2021 | HKD | 3.68 | 3.73 | 3.64 | 3.66 | 3.66 | +0.01 (+0.27%) | 22,956,289 |
| 26 Jan 2021 | HKD | 3.71 | 3.71 | 3.64 | 3.65 | 3.65 | -0.03 (-0.82%) | 19,999,301 |
