| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2021 | HKD | 29.35 | 29.6 | 28.2 | 28.7 | 28.7 | -0.4 (-1.37%) | 183,200 |
| 17 Mar 2021 | HKD | 29.5 | 29.5 | 28.55 | 29.1 | 29.1 | +0.05 (+0.17%) | 67,700 |
| 16 Mar 2021 | HKD | 27.65 | 29.5 | 27.6 | 29.05 | 29.05 | +1 (+3.57%) | 229,900 |
| 15 Mar 2021 | HKD | 29.5 | 29.5 | 27.7 | 28.05 | 28.05 | -1.05 (-3.61%) | 31,700 |
| 12 Mar 2021 | HKD | 28.8 | 29.95 | 28.45 | 29.1 | 29.1 | +0.7 (+2.46%) | 336,900 |
| 11 Mar 2021 | HKD | 26.4 | 28.5 | 26.4 | 28.4 | 28.4 | +0.6 (+2.16%) | 205,000 |
| 10 Mar 2021 | HKD | 27.5 | 28.7 | 26.4 | 27.8 | 27.8 | +1.6 (+6.11%) | 348,500 |
| 9 Mar 2021 | HKD | 29 | 29 | 25.75 | 26.2 | 26.2 | +0.2 (+0.77%) | 192,300 |
| 8 Mar 2021 | HKD | 29 | 29.8 | 25.85 | 26 | 26 | -2.55 (-8.93%) | 850,700 |
| 5 Mar 2021 | HKD | 28.5 | 29.25 | 27.6 | 28.55 | 28.55 | -0.75 (-2.56%) | 306,000 |
| 4 Mar 2021 | HKD | 30.8 | 31.7 | 29 | 29.3 | 29.3 | -2.6 (-8.15%) | 693,200 |
| 3 Mar 2021 | HKD | 31.7 | 33 | 31.7 | 31.9 | 31.9 | +0.2 (+0.63%) | 100,000 |
| 2 Mar 2021 | HKD | 32.6 | 33.8 | 31.6 | 31.7 | 31.7 | -0.8 (-2.46%) | 399,100 |
| 1 Mar 2021 | HKD | 31.8 | 33.2 | 31.25 | 32.5 | 32.5 | +0.65 (+2.04%) | 114,500 |
| 26 Feb 2021 | HKD | 30.55 | 33.05 | 30.55 | 31.85 | 31.85 | -0.65 (-2%) | 318,700 |
| 25 Feb 2021 | HKD | 34.3 | 34.75 | 31.9 | 32.5 | 32.5 | -1.9 (-5.52%) | 428,200 |
| 24 Feb 2021 | HKD | 33.85 | 35.65 | 32.05 | 34.4 | 34.4 | +1.45 (+4.40%) | 898,300 |
| 23 Feb 2021 | HKD | 33.15 | 33.8 | 31.9 | 32.95 | 32.95 | -0.2 (-0.60%) | 424,600 |
| 22 Feb 2021 | HKD | 31.45 | 34.4 | 30.8 | 33.15 | 33.15 | +1.7 (+5.41%) | 778,800 |
| 19 Feb 2021 | HKD | 30 | 32 | 29.85 | 31.45 | 31.45 | +0.95 (+3.11%) | 650,900 |
| 18 Feb 2021 | HKD | 30.8 | 32.95 | 29.3 | 30.5 | 30.5 | -0.3 (-0.97%) | 683,000 |
| 17 Feb 2021 | HKD | 28.15 | 31.5 | 27.9 | 30.8 | 30.8 | +2.3 (+8.07%) | 1,125,600 |
| 16 Feb 2021 | HKD | 26.9 | 29.3 | 26.8 | 28.5 | 28.5 | +2.55 (+9.83%) | 1,316,500 |
| 11 Feb 2021 | HKD | 25.75 | 26 | 25.55 | 25.95 | 25.95 | -0.2 (-0.76%) | 122,400 |
| 10 Feb 2021 | HKD | 26.9 | 26.9 | 25.6 | 26.15 | 26.15 | -0.25 (-0.95%) | 191,500 |
| 9 Feb 2021 | HKD | 25.3 | 27.15 | 25.3 | 26.4 | 26.4 | +1.25 (+4.97%) | 294,700 |
| 8 Feb 2021 | HKD | 25.1 | 25.4 | 24.5 | 25.15 | 25.15 | 0.0 (0.0%) | 301,800 |
| 5 Feb 2021 | HKD | 25.6 | 26.1 | 25 | 25.15 | 25.15 | -0.15 (-0.59%) | 277,600 |
| 4 Feb 2021 | HKD | 26.7 | 26.7 | 25.2 | 25.3 | 25.3 | -1 (-3.80%) | 365,800 |
| 3 Feb 2021 | HKD | 26.35 | 26.7 | 25.7 | 26.3 | 26.3 | -0.2 (-0.75%) | 305,900 |
