| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | HKD | 4.61 | 4.61 | 4.5 | 4.58 | 4.58 | +0.04 (+0.88%) | 12,425,370 |
| 9 Mar 2021 | HKD | 4.62 | 4.63 | 4.49 | 4.54 | 4.54 | -0.04 (-0.87%) | 17,198,500 |
| 8 Mar 2021 | HKD | 4.8 | 4.8 | 4.57 | 4.58 | 4.58 | -0.13 (-2.76%) | 20,371,234 |
| 5 Mar 2021 | HKD | 4.7 | 4.79 | 4.62 | 4.71 | 4.71 | -0.04 (-0.84%) | 33,623,946 |
| 4 Mar 2021 | HKD | 4.82 | 4.86 | 4.75 | 4.75 | 4.75 | -0.12 (-2.46%) | 14,242,275 |
| 3 Mar 2021 | HKD | 4.78 | 4.92 | 4.77 | 4.87 | 4.87 | +0.11 (+2.31%) | 14,223,446 |
| 2 Mar 2021 | HKD | 4.82 | 4.91 | 4.74 | 4.76 | 4.76 | -0.07 (-1.45%) | 23,749,887 |
| 1 Mar 2021 | HKD | 4.86 | 4.87 | 4.73 | 4.83 | 4.83 | +0.04 (+0.84%) | 21,429,590 |
| 26 Feb 2021 | HKD | 4.8 | 4.95 | 4.77 | 4.79 | 4.79 | -0.1 (-2.04%) | 25,190,636 |
| 25 Feb 2021 | HKD | 4.83 | 4.96 | 4.76 | 4.89 | 4.89 | +0.11 (+2.30%) | 22,420,500 |
| 24 Feb 2021 | HKD | 4.86 | 5.03 | 4.71 | 4.78 | 4.78 | -0.08 (-1.65%) | 36,709,490 |
| 23 Feb 2021 | HKD | 4.88 | 4.96 | 4.86 | 4.86 | 4.86 | -0.01 (-0.21%) | 16,116,300 |
| 22 Feb 2021 | HKD | 5.07 | 5.09 | 4.86 | 4.87 | 4.87 | -0.1 (-2.01%) | 24,252,940 |
| 19 Feb 2021 | HKD | 4.79 | 5 | 4.75 | 4.97 | 4.97 | +0.18 (+3.76%) | 24,147,109 |
| 18 Feb 2021 | HKD | 4.9 | 4.95 | 4.78 | 4.79 | 4.79 | -0.12 (-2.44%) | 24,435,558 |
| 17 Feb 2021 | HKD | 4.8 | 4.96 | 4.76 | 4.91 | 4.91 | +0.11 (+2.29%) | 12,138,529 |
| 16 Feb 2021 | HKD | 4.7 | 4.85 | 4.7 | 4.8 | 4.8 | +0.14 (+3.00%) | 13,091,629 |
| 11 Feb 2021 | HKD | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.03 (-0.64%) | 0 |
| 10 Feb 2021 | HKD | 4.68 | 4.76 | 4.63 | 4.69 | 4.69 | +0.06 (+1.30%) | 8,653,500 |
| 9 Feb 2021 | HKD | 4.59 | 4.73 | 4.58 | 4.63 | 4.63 | +0.04 (+0.87%) | 13,554,235 |
| 8 Feb 2021 | HKD | 4.61 | 4.66 | 4.55 | 4.59 | 4.59 | -0.02 (-0.43%) | 15,996,105 |
| 5 Feb 2021 | HKD | 4.63 | 4.64 | 4.57 | 4.61 | 4.61 | +0.02 (+0.44%) | 8,432,963 |
| 4 Feb 2021 | HKD | 4.84 | 4.84 | 4.56 | 4.59 | 4.59 | -0.19 (-3.97%) | 22,348,022 |
| 3 Feb 2021 | HKD | 4.8 | 4.83 | 4.72 | 4.78 | 4.78 | -0.02 (-0.42%) | 10,873,037 |
| 2 Feb 2021 | HKD | 4.8 | 4.84 | 4.74 | 4.8 | 4.8 | +0.06 (+1.27%) | 12,714,568 |
| 1 Feb 2021 | HKD | 4.74 | 4.8 | 4.6 | 4.74 | 4.74 | +0.09 (+1.94%) | 18,251,336 |
| 29 Jan 2021 | HKD | 4.75 | 4.76 | 4.6 | 4.65 | 4.65 | -0.09 (-1.90%) | 19,452,218 |
| 28 Jan 2021 | HKD | 4.9 | 4.9 | 4.73 | 4.74 | 4.74 | -0.19 (-3.85%) | 19,000,231 |
| 27 Jan 2021 | HKD | 5.05 | 5.1 | 4.87 | 4.93 | 4.93 | -0.08 (-1.60%) | 22,408,718 |
| 26 Jan 2021 | HKD | 5.21 | 5.21 | 4.99 | 5.01 | 5.01 | -0.2 (-3.84%) | 26,450,013 |
