| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2021 | HKD | 15.52 | 16.68 | 15.4 | 16.68 | 16.68 | +0.96 (+6.11%) | 7,709,617 |
| 16 Mar 2021 | HKD | 15.46 | 15.96 | 15.34 | 15.72 | 15.72 | +0.3 (+1.95%) | 7,570,569 |
| 15 Mar 2021 | HKD | 15.3 | 15.62 | 14.88 | 15.42 | 15.42 | +0.12 (+0.78%) | 16,817,779 |
| 12 Mar 2021 | HKD | 15.96 | 16 | 15.18 | 15.3 | 15.3 | -0.66 (-4.14%) | 9,910,642 |
| 11 Mar 2021 | HKD | 15.32 | 15.96 | 15.06 | 15.96 | 15.96 | +0.9 (+5.98%) | 19,795,609 |
| 10 Mar 2021 | HKD | 15.44 | 15.7 | 14.84 | 15.06 | 15.06 | +0.12 (+0.80%) | 13,024,400 |
| 9 Mar 2021 | HKD | 14.78 | 15.24 | 14.52 | 14.94 | 14.94 | +0.18 (+1.22%) | 13,438,430 |
| 8 Mar 2021 | HKD | 15.68 | 15.96 | 14.6 | 14.76 | 14.76 | -0.64 (-4.16%) | 8,521,728 |
| 5 Mar 2021 | HKD | 16.16 | 16.2 | 15.1 | 15.4 | 15.4 | -1.42 (-8.44%) | 21,626,680 |
| 4 Mar 2021 | HKD | 17.8 | 17.88 | 16.6 | 16.82 | 16.82 | -0.98 (-5.51%) | 15,468,930 |
| 3 Mar 2021 | HKD | 17.18 | 17.84 | 16.62 | 17.8 | 17.8 | +0.46 (+2.65%) | 9,885,251 |
| 2 Mar 2021 | HKD | 17.8 | 18.04 | 16.74 | 17.34 | 17.34 | -0.4 (-2.25%) | 9,222,509 |
| 1 Mar 2021 | HKD | 18.5 | 18.5 | 17.12 | 17.74 | 17.74 | -0.48 (-2.63%) | 11,740,750 |
| 26 Feb 2021 | HKD | 18 | 18.84 | 17.42 | 18.22 | 18.22 | -0.52 (-2.77%) | 20,831,570 |
| 25 Feb 2021 | HKD | 18.5 | 19.2 | 18.24 | 18.74 | 18.74 | +0.76 (+4.23%) | 35,477,391 |
| 24 Feb 2021 | HKD | 17.9 | 18.72 | 17.34 | 17.98 | 17.98 | +0.6 (+3.45%) | 32,672,641 |
| 23 Feb 2021 | HKD | 16.54 | 17.82 | 15.9 | 17.38 | 17.38 | +0.86 (+5.21%) | 23,144,641 |
| 22 Feb 2021 | HKD | 17.54 | 17.58 | 15.82 | 16.52 | 16.52 | -0.9 (-5.17%) | 31,343,689 |
| 19 Feb 2021 | HKD | 16.58 | 17.5 | 15.94 | 17.42 | 17.42 | +1 (+6.09%) | 33,794,441 |
| 18 Feb 2021 | HKD | 16.7 | 16.7 | 15.54 | 16.42 | 16.42 | -0.12 (-0.73%) | 26,235,000 |
| 17 Feb 2021 | HKD | 14.42 | 16.62 | 14.42 | 16.54 | 16.54 | +2.16 (+15.02%) | 34,765,488 |
| 16 Feb 2021 | HKD | 14.06 | 14.5 | 13.94 | 14.38 | 14.38 | +0.26 (+1.84%) | 6,323,492 |
| 11 Feb 2021 | HKD | 13.88 | 14.12 | 13.52 | 14.12 | 14.12 | +0.22 (+1.58%) | 2,505,100 |
| 10 Feb 2021 | HKD | 14.3 | 14.3 | 13.24 | 13.9 | 13.9 | -0.3 (-2.11%) | 9,722,493 |
| 9 Feb 2021 | HKD | 14.94 | 14.94 | 14 | 14.2 | 14.2 | -0.6 (-4.05%) | 4,626,814 |
| 8 Feb 2021 | HKD | 14.44 | 15.2 | 14.44 | 14.8 | 14.8 | +0.44 (+3.06%) | 13,061,970 |
| 5 Feb 2021 | HKD | 14.16 | 14.5 | 14.04 | 14.36 | 14.36 | +0.1 (+0.70%) | 4,885,759 |
| 4 Feb 2021 | HKD | 14.7 | 14.7 | 14.18 | 14.26 | 14.26 | -0.44 (-2.99%) | 3,423,821 |
| 3 Feb 2021 | HKD | 14.14 | 14.7 | 14.1 | 14.7 | 14.7 | +0.52 (+3.67%) | 5,616,164 |
| 2 Feb 2021 | HKD | 14 | 14.66 | 14 | 14.18 | 14.18 | +0.18 (+1.29%) | 6,767,923 |
