| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | HKD | 14.28 | 14.64 | 14.06 | 14.38 | 14.38 | +0.58 (+4.20%) | 5,188,249 |
| 9 Mar 2021 | HKD | 13.96 | 14.24 | 13.46 | 13.8 | 13.8 | -0.22 (-1.57%) | 7,068,000 |
| 8 Mar 2021 | HKD | 14.56 | 14.6 | 14 | 14.02 | 14.02 | -0.54 (-3.71%) | 2,999,028 |
| 5 Mar 2021 | HKD | 14 | 14.76 | 14 | 14.56 | 14.56 | +0.1 (+0.69%) | 5,569,334 |
| 4 Mar 2021 | HKD | 14.88 | 14.88 | 14.28 | 14.46 | 14.46 | -0.42 (-2.82%) | 4,649,287 |
| 3 Mar 2021 | HKD | 14.68 | 15.04 | 14.44 | 14.88 | 14.88 | -0.02 (-0.13%) | 3,243,153 |
| 2 Mar 2021 | HKD | 15.22 | 15.32 | 14.72 | 14.9 | 14.9 | -0.2 (-1.32%) | 4,218,394 |
| 1 Mar 2021 | HKD | 14.8 | 15.24 | 14.7 | 15.1 | 15.1 | +0.68 (+4.72%) | 5,178,476 |
| 26 Feb 2021 | HKD | 15 | 15 | 14.28 | 14.42 | 14.42 | -0.86 (-5.63%) | 8,490,618 |
| 25 Feb 2021 | HKD | 15 | 15.64 | 14.76 | 15.28 | 15.28 | +0.58 (+3.95%) | 9,269,000 |
| 24 Feb 2021 | HKD | 15.5 | 15.64 | 14.6 | 14.7 | 14.7 | -0.78 (-5.04%) | 7,770,441 |
| 23 Feb 2021 | HKD | 15.8 | 16.12 | 15.2 | 15.48 | 15.48 | -0.32 (-2.03%) | 9,420,600 |
| 22 Feb 2021 | HKD | 16.54 | 16.7 | 15.68 | 15.8 | 15.8 | -0.64 (-3.89%) | 9,939,446 |
| 19 Feb 2021 | HKD | 16.7 | 16.86 | 16.32 | 16.44 | 16.44 | -0.18 (-1.08%) | 8,441,923 |
| 18 Feb 2021 | HKD | 17.1 | 17.2 | 16.44 | 16.62 | 16.62 | -0.36 (-2.12%) | 8,419,500 |
| 17 Feb 2021 | HKD | 16.8 | 17.02 | 16.66 | 16.98 | 16.98 | +0.26 (+1.56%) | 6,042,540 |
| 16 Feb 2021 | HKD | 17 | 17.22 | 16.34 | 16.72 | 16.72 | -0.28 (-1.65%) | 4,940,334 |
| 11 Feb 2021 | HKD | 16.68 | 17 | 16.68 | 17 | 17 | +0.32 (+1.92%) | 1,658,900 |
| 10 Feb 2021 | HKD | 16.7 | 16.98 | 16.6 | 16.68 | 16.68 | -0.02 (-0.12%) | 2,627,000 |
| 9 Feb 2021 | HKD | 16.2 | 16.78 | 16.18 | 16.7 | 16.7 | +0.44 (+2.71%) | 2,808,872 |
| 8 Feb 2021 | HKD | 16.94 | 16.94 | 16.26 | 16.26 | 16.26 | -0.18 (-1.09%) | 9,055,775 |
| 5 Feb 2021 | HKD | 16.44 | 16.86 | 16.3 | 16.44 | 16.44 | 0.0 (0.0%) | 4,719,210 |
| 4 Feb 2021 | HKD | 16.74 | 16.96 | 16.1 | 16.44 | 16.44 | -0.3 (-1.79%) | 5,956,878 |
| 3 Feb 2021 | HKD | 16.76 | 17.14 | 16.7 | 16.74 | 16.74 | -0.14 (-0.83%) | 10,410,370 |
| 2 Feb 2021 | HKD | 16.62 | 17.18 | 16.58 | 16.88 | 16.88 | +0.28 (+1.69%) | 13,351,950 |
| 1 Feb 2021 | HKD | 15.92 | 16.62 | 15.88 | 16.6 | 16.6 | +0.3 (+1.84%) | 13,887,920 |
| 29 Jan 2021 | HKD | 16.16 | 16.62 | 15.86 | 16.3 | 16.3 | +0.4 (+2.52%) | 17,581,980 |
| 28 Jan 2021 | HKD | 16.18 | 16.3 | 15.68 | 15.9 | 15.9 | -0.28 (-1.73%) | 24,875,400 |
| 27 Jan 2021 | HKD | 16.64 | 16.72 | 16.02 | 16.18 | 16.18 | -1.9 (-10.51%) | 175,887,109 |
| 26 Jan 2021 | HKD | 18.3 | 18.8 | 17.72 | 18.08 | 18.08 | -0.22 (-1.20%) | 9,021,341 |
