| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2021 | HKD | 15.2 | 16.38 | 14.8 | 16.2 | 16.2 | +0.76 (+4.92%) | 994,000 |
| 10 Mar 2021 | HKD | 16 | 16.08 | 15.02 | 15.44 | 15.44 | +0.34 (+2.25%) | 2,014,769 |
| 9 Mar 2021 | HKD | 14.76 | 15.5 | 14.2 | 15.1 | 15.1 | +0.04 (+0.27%) | 1,807,325 |
| 8 Mar 2021 | HKD | 15.7 | 15.98 | 14.62 | 15.06 | 15.06 | -0.6 (-3.83%) | 2,338,339 |
| 5 Mar 2021 | HKD | 16.28 | 16.28 | 15.24 | 15.66 | 15.66 | -1.08 (-6.45%) | 2,933,620 |
| 4 Mar 2021 | HKD | 17.2 | 17.2 | 16.06 | 16.74 | 16.74 | -0.46 (-2.67%) | 2,495,187 |
| 3 Mar 2021 | HKD | 17.16 | 17.48 | 17.04 | 17.2 | 17.2 | +0.02 (+0.12%) | 857,900 |
| 2 Mar 2021 | HKD | 17.86 | 18.36 | 17 | 17.18 | 17.18 | -0.4 (-2.28%) | 4,161,000 |
| 1 Mar 2021 | HKD | 17.98 | 17.98 | 17.2 | 17.58 | 17.58 | +0.46 (+2.69%) | 1,685,603 |
| 26 Feb 2021 | HKD | 17.4 | 17.5 | 17 | 17.12 | 17.12 | -0.62 (-3.49%) | 3,918,000 |
| 25 Feb 2021 | HKD | 18.1 | 18.3 | 17.3 | 17.74 | 17.74 | +0.02 (+0.11%) | 2,477,000 |
| 24 Feb 2021 | HKD | 18.5 | 18.96 | 16.9 | 17.72 | 17.72 | -1.08 (-5.74%) | 3,158,305 |
| 23 Feb 2021 | HKD | 19.74 | 19.74 | 17.5 | 18.8 | 18.8 | -0.94 (-4.76%) | 2,238,839 |
| 22 Feb 2021 | HKD | 19.94 | 20.8 | 19.74 | 19.74 | 19.74 | +0.16 (+0.82%) | 3,903,209 |
| 19 Feb 2021 | HKD | 19.92 | 19.92 | 19.22 | 19.58 | 19.58 | -0.34 (-1.71%) | 1,919,000 |
| 18 Feb 2021 | HKD | 20.6 | 20.6 | 19.8 | 19.92 | 19.92 | -0.68 (-3.30%) | 2,116,000 |
| 17 Feb 2021 | HKD | 20.6 | 20.65 | 20 | 20.6 | 20.6 | 0.0 (0.0%) | 1,329,796 |
| 16 Feb 2021 | HKD | 21 | 21.4 | 20.25 | 20.6 | 20.6 | -0.25 (-1.20%) | 1,356,645 |
| 11 Feb 2021 | HKD | 20.5 | 20.85 | 20.4 | 20.85 | 20.85 | +0.3 (+1.46%) | 618,000 |
| 10 Feb 2021 | HKD | 20.5 | 20.65 | 19.96 | 20.55 | 20.55 | 0.0 (0.0%) | 1,191,200 |
| 9 Feb 2021 | HKD | 19.8 | 20.55 | 19.7 | 20.55 | 20.55 | +0.75 (+3.79%) | 1,051,000 |
| 8 Feb 2021 | HKD | 20.15 | 20.15 | 19.68 | 19.8 | 19.8 | -0.35 (-1.74%) | 1,971,000 |
| 5 Feb 2021 | HKD | 21.7 | 21.7 | 19.88 | 20.15 | 20.15 | -1.55 (-7.14%) | 3,804,000 |
| 4 Feb 2021 | HKD | 21.65 | 21.95 | 21.25 | 21.7 | 21.7 | +0.3 (+1.40%) | 1,320,100 |
| 3 Feb 2021 | HKD | 21 | 22.2 | 21 | 21.4 | 21.4 | +0.3 (+1.42%) | 1,562,500 |
| 2 Feb 2021 | HKD | 22 | 22.2 | 20.6 | 21.1 | 21.1 | -0.4 (-1.86%) | 1,040,200 |
| 1 Feb 2021 | HKD | 20.2 | 21.5 | 20.2 | 21.5 | 21.5 | +1.3 (+6.44%) | 1,188,000 |
| 29 Jan 2021 | HKD | 19.66 | 20.6 | 19.66 | 20.2 | 20.2 | +0.54 (+2.75%) | 2,866,760 |
| 28 Jan 2021 | HKD | 20.4 | 20.4 | 19.5 | 19.66 | 19.66 | -0.94 (-4.56%) | 2,580,451 |
| 27 Jan 2021 | HKD | 21.65 | 22.1 | 20.15 | 20.6 | 20.6 | -1.05 (-4.85%) | 2,784,610 |
