| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2021 | HKD | 1,114 | 1,146 | 1,087 | 1,098 | 109.8 | -14 (-1.26%) | 148,270 |
| 17 Mar 2021 | HKD | 1,100 | 1,116 | 1,088 | 1,112 | 111.2 | +12 (+1.09%) | 461,500 |
| 16 Mar 2021 | HKD | 1,108 | 1,119 | 1,092 | 1,100 | 110 | -5 (-0.45%) | 377,500 |
| 15 Mar 2021 | HKD | 1,132 | 1,132 | 1,101 | 1,105 | 110.5 | -24 (-2.13%) | 262,500 |
| 12 Mar 2021 | HKD | 1,137 | 1,150 | 1,124 | 1,129 | 112.9 | +70 (+6.61%) | 805,500 |
| 11 Mar 2021 | HKD | 1,040 | 1,071 | 1,040 | 1,059 | 105.9 | +21 (+2.02%) | 174,000 |
| 10 Mar 2021 | HKD | 1,047 | 1,057 | 1,032 | 1,038 | 103.8 | +68 (+7.01%) | 341,800 |
| 9 Mar 2021 | HKD | 1,000 | 1,000 | 947.5 | 970 | 97 | -57 (-5.55%) | 1,171,500 |
| 8 Mar 2021 | HKD | 1,034 | 1,068 | 1,026 | 1,027 | 102.7 | +9 (+0.88%) | 230,000 |
| 5 Mar 2021 | HKD | 1,020 | 1,031 | 1,009 | 1,018 | 101.8 | -72 (-6.61%) | 823,610 |
| 4 Mar 2021 | HKD | 1,090 | 1,107 | 1,090 | 1,090 | 109 | -70 (-6.03%) | 503,700 |
| 3 Mar 2021 | HKD | 1,168 | 1,170 | 1,147 | 1,160 | 116 | -71 (-5.77%) | 485,500 |
| 2 Mar 2021 | HKD | 1,231 | 1,270 | 1,220 | 1,231 | 123.1 | +86 (+7.51%) | 749,500 |
| 1 Mar 2021 | HKD | 1,111 | 1,153 | 1,111 | 1,145 | 114.5 | +37 (+3.34%) | 502,500 |
| 26 Feb 2021 | HKD | 1,155 | 1,155 | 1,105 | 1,108 | 110.8 | -83 (-6.97%) | 431,500 |
| 25 Feb 2021 | HKD | 1,207 | 1,214 | 1,191 | 1,191 | 119.1 | -15 (-1.24%) | 362,500 |
| 24 Feb 2021 | HKD | 1,263 | 1,263 | 1,205 | 1,206 | 120.6 | -59 (-4.66%) | 577,500 |
| 23 Feb 2021 | HKD | 1,299 | 1,299 | 1,241 | 1,265 | 126.5 | -37 (-2.84%) | 431,500 |
| 22 Feb 2021 | HKD | 1,330 | 1,351 | 1,302 | 1,302 | 130.2 | -18 (-1.36%) | 237,500 |
| 19 Feb 2021 | HKD | 1,328 | 1,328 | 1,301 | 1,320 | 132 | -30 (-2.22%) | 585,000 |
| 18 Feb 2021 | HKD | 1,364 | 1,370 | 1,344 | 1,350 | 135 | -14 (-1.03%) | 179,500 |
| 17 Feb 2021 | HKD | 1,391 | 1,391 | 1,362 | 1,364 | 136.4 | -43 (-3.06%) | 258,500 |
| 16 Feb 2021 | HKD | 1,396 | 1,433 | 1,396 | 1,407 | 140.7 | +17 (+1.22%) | 222,500 |
| 11 Feb 2021 | HKD | 1,400 | 1,400 | 1,364 | 1,390 | 139 | -22 (-1.56%) | 119,500 |
| 10 Feb 2021 | HKD | 1,401 | 1,422 | 1,393 | 1,412 | 141.2 | +19 (+1.36%) | 546,000 |
| 9 Feb 2021 | HKD | 1,389 | 1,399 | 1,380 | 1,393 | 139.3 | +43 (+3.19%) | 587,000 |
| 8 Feb 2021 | HKD | 1,354 | 1,369 | 1,342 | 1,350 | 135 | -4 (-0.30%) | 230,500 |
| 5 Feb 2021 | HKD | 1,373 | 1,374 | 1,354 | 1,354 | 135.4 | +17 (+1.27%) | 195,500 |
| 4 Feb 2021 | HKD | 1,360 | 1,360 | 1,321 | 1,337 | 133.7 | -23 (-1.69%) | 249,500 |
| 3 Feb 2021 | HKD | 1,350 | 1,375 | 1,350 | 1,360 | 136 | +62 (+4.78%) | 626,000 |
