| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2021 | HKD | 15.38 | 15.46 | 14.72 | 14.92 | 14.92 | -0.36 (-2.36%) | 5,092,136 |
| 23 Apr 2021 | HKD | 15.22 | 15.32 | 15.08 | 15.28 | 15.28 | -0.14 (-0.91%) | 1,710,244 |
| 22 Apr 2021 | HKD | 15.38 | 15.56 | 15.26 | 15.42 | 15.42 | +0.14 (+0.92%) | 3,617,107 |
| 21 Apr 2021 | HKD | 15.38 | 15.38 | 14.96 | 15.28 | 15.28 | -0.04 (-0.26%) | 2,642,547 |
| 20 Apr 2021 | HKD | 15.2 | 15.4 | 15.16 | 15.32 | 15.32 | -0.1 (-0.65%) | 2,041,430 |
| 19 Apr 2021 | HKD | 15.2 | 15.5 | 15.06 | 15.42 | 15.42 | +0.44 (+2.94%) | 3,954,402 |
| 16 Apr 2021 | HKD | 14.88 | 15.08 | 14.72 | 14.98 | 14.98 | +0.38 (+2.60%) | 4,601,013 |
| 15 Apr 2021 | HKD | 14.42 | 14.62 | 14.18 | 14.6 | 14.6 | 0.0 (0.0%) | 2,719,559 |
| 14 Apr 2021 | HKD | 14.24 | 14.68 | 14.2 | 14.6 | 14.6 | +0.6 (+4.29%) | 4,937,799 |
| 13 Apr 2021 | HKD | 14.64 | 14.64 | 14 | 14 | 14 | -0.9 (-6.04%) | 13,871,348 |
| 12 Apr 2021 | HKD | 15.4 | 15.4 | 14.9 | 14.9 | 14.9 | -0.62 (-3.99%) | 3,174,768 |
| 9 Apr 2021 | HKD | 15.44 | 15.78 | 15.34 | 15.52 | 15.52 | +0.24 (+1.57%) | 6,883,469 |
| 8 Apr 2021 | HKD | 15.06 | 15.34 | 15.02 | 15.28 | 15.28 | +0.06 (+0.39%) | 4,334,420 |
| 7 Apr 2021 | HKD | 14.96 | 15.26 | 14.82 | 15.22 | 15.22 | +0.58 (+3.96%) | 5,827,657 |
| 1 Apr 2021 | HKD | 14.72 | 14.72 | 14.42 | 14.64 | 14.64 | +0.06 (+0.41%) | 4,927,152 |
| 31 Mar 2021 | HKD | 14.78 | 15 | 14.4 | 14.58 | 14.58 | -0.38 (-2.54%) | 7,606,851 |
| 30 Mar 2021 | HKD | 15.02 | 15.18 | 14.76 | 14.96 | 14.96 | -0.06 (-0.40%) | 3,180,924 |
| 29 Mar 2021 | HKD | 15.1 | 15.32 | 14.9 | 15.02 | 15.02 | -0.08 (-0.53%) | 2,343,656 |
| 26 Mar 2021 | HKD | 14.96 | 15.18 | 14.82 | 15.1 | 15.1 | +0.1 (+0.67%) | 2,618,036 |
| 25 Mar 2021 | HKD | 14.96 | 15.2 | 14.84 | 15 | 15 | 0.0 (0.0%) | 4,052,371 |
| 24 Mar 2021 | HKD | 15.72 | 15.72 | 14.96 | 15 | 15 | -0.52 (-3.35%) | 5,484,848 |
| 23 Mar 2021 | HKD | 16.06 | 16.06 | 15.52 | 15.52 | 15.52 | -0.54 (-3.36%) | 4,239,697 |
| 22 Mar 2021 | HKD | 16.02 | 16.28 | 15.98 | 16.06 | 16.06 | -0.06 (-0.37%) | 1,510,750 |
| 19 Mar 2021 | HKD | 16.24 | 16.36 | 15.84 | 16.12 | 16.12 | -0.16 (-0.98%) | 7,541,558 |
| 18 Mar 2021 | HKD | 16.4 | 16.66 | 16.12 | 16.28 | 16.28 | +0.24 (+1.50%) | 4,710,187 |
| 17 Mar 2021 | HKD | 16 | 16.16 | 15.56 | 16.04 | 16.04 | +0.12 (+0.75%) | 4,091,126 |
| 16 Mar 2021 | HKD | 15.84 | 16.1 | 15.68 | 15.92 | 15.92 | +0.08 (+0.51%) | 3,580,018 |
| 15 Mar 2021 | HKD | 15.94 | 16.26 | 15.66 | 15.84 | 15.84 | +0.18 (+1.15%) | 3,930,019 |
| 12 Mar 2021 | HKD | 16.38 | 16.48 | 15.6 | 15.66 | 15.66 | -0.74 (-4.51%) | 4,756,718 |
| 11 Mar 2021 | HKD | 15.36 | 16.46 | 15.28 | 16.4 | 16.4 | +1.18 (+7.75%) | 9,293,180 |
