| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2021 | HKD | 50.05 | 50.5 | 49.85 | 50.5 | 50.5 | +0.55 (+1.10%) | 6,326,538 |
| 7 May 2021 | HKD | 49.35 | 49.95 | 49.2 | 49.95 | 49.95 | +0.45 (+0.91%) | 5,118,289 |
| 6 May 2021 | HKD | 49.5 | 49.65 | 48.9 | 49.5 | 49.5 | +0.45 (+0.92%) | 5,322,022 |
| 5 May 2021 | HKD | 49.3 | 49.45 | 48.85 | 49.05 | 49.05 | -0.25 (-0.51%) | 4,351,388 |
| 4 May 2021 | HKD | 48.8 | 49.3 | 48.75 | 49.3 | 49.3 | +0.9 (+1.86%) | 4,056,291 |
| 3 May 2021 | HKD | 49 | 49 | 48.2 | 48.4 | 48.4 | -0.35 (-0.72%) | 4,144,224 |
| 30 Apr 2021 | HKD | 48.7 | 49.05 | 48.3 | 48.75 | 48.75 | -0.3 (-0.61%) | 6,929,730 |
| 29 Apr 2021 | HKD | 48.8 | 49.35 | 48.6 | 49.05 | 49.05 | +0.45 (+0.93%) | 7,865,040 |
| 28 Apr 2021 | HKD | 48.35 | 48.6 | 47.8 | 48.6 | 48.6 | -0.05 (-0.10%) | 6,345,775 |
| 27 Apr 2021 | HKD | 48.5 | 48.7 | 48.35 | 48.65 | 48.65 | +0.35 (+0.72%) | 3,768,709 |
| 26 Apr 2021 | HKD | 48.4 | 48.5 | 48.15 | 48.3 | 48.3 | -0.2 (-0.41%) | 1,726,959 |
| 23 Apr 2021 | HKD | 48.55 | 48.7 | 48.2 | 48.5 | 48.5 | -0.1 (-0.21%) | 3,337,283 |
| 22 Apr 2021 | HKD | 48.7 | 48.9 | 48.25 | 48.6 | 48.6 | +0.1 (+0.21%) | 4,206,919 |
| 21 Apr 2021 | HKD | 48.5 | 48.6 | 47.9 | 48.5 | 48.5 | -0.25 (-0.51%) | 4,365,916 |
| 20 Apr 2021 | HKD | 47.85 | 48.8 | 47.7 | 48.75 | 48.75 | +1 (+2.09%) | 6,795,455 |
| 19 Apr 2021 | HKD | 48 | 48.25 | 47.7 | 47.75 | 47.75 | -0.45 (-0.93%) | 5,386,983 |
| 16 Apr 2021 | HKD | 48.5 | 48.5 | 47.7 | 48.2 | 48.2 | +0.05 (+0.10%) | 4,525,738 |
| 15 Apr 2021 | HKD | 47.5 | 48.75 | 47.5 | 48.15 | 48.15 | +1.05 (+2.23%) | 8,266,310 |
| 14 Apr 2021 | HKD | 47.2 | 47.75 | 47 | 47.1 | 47.1 | -0.2 (-0.42%) | 6,451,506 |
| 13 Apr 2021 | HKD | 47.2 | 47.9 | 47.1 | 47.3 | 47.3 | 0.0 (0.0%) | 3,892,616 |
| 12 Apr 2021 | HKD | 47.8 | 47.8 | 47 | 47.3 | 47.3 | -0.45 (-0.94%) | 4,720,044 |
| 9 Apr 2021 | HKD | 47.4 | 47.95 | 47.3 | 47.75 | 47.75 | +0.2 (+0.42%) | 5,248,415 |
| 8 Apr 2021 | HKD | 46.85 | 47.8 | 46.85 | 47.55 | 47.55 | 0.0 (0.0%) | 6,492,544 |
| 7 Apr 2021 | HKD | 47.5 | 47.95 | 47.2 | 47.55 | 47.55 | +0.45 (+0.96%) | 7,609,544 |
| 1 Apr 2021 | HKD | 47.5 | 47.8 | 46.9 | 47.1 | 47.1 | -0.1 (-0.21%) | 6,790,683 |
| 31 Mar 2021 | HKD | 48.15 | 48.15 | 47.2 | 47.2 | 47.2 | -0.7 (-1.46%) | 8,095,267 |
| 30 Mar 2021 | HKD | 47.7 | 48.4 | 47.6 | 47.9 | 47.9 | +0.2 (+0.42%) | 7,335,198 |
| 29 Mar 2021 | HKD | 47.15 | 48.1 | 47.1 | 47.7 | 47.7 | +0.35 (+0.74%) | 6,585,330 |
| 26 Mar 2021 | HKD | 47.65 | 47.65 | 46.95 | 47.35 | 47.35 | -0.3 (-0.63%) | 9,381,658 |
| 25 Mar 2021 | HKD | 47.25 | 48.45 | 47.25 | 47.65 | 47.65 | -0.3 (-0.63%) | 6,300,355 |
