| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2021 | HKD | 44.5 | 44.8 | 44.3 | 44.8 | 44.8 | +0.3 (+0.67%) | 1,501,385 |
| 22 Apr 2021 | HKD | 45.15 | 45.5 | 44.25 | 44.5 | 44.5 | -0.5 (-1.11%) | 1,650,295 |
| 21 Apr 2021 | HKD | 45.2 | 45.3 | 44.8 | 45 | 45 | -0.2 (-0.44%) | 1,587,891 |
| 20 Apr 2021 | HKD | 46.25 | 46.7 | 45.05 | 45.2 | 45.2 | -1 (-2.16%) | 4,428,641 |
| 19 Apr 2021 | HKD | 46 | 46.8 | 46 | 46.2 | 46.2 | +0.05 (+0.11%) | 2,320,371 |
| 16 Apr 2021 | HKD | 46.3 | 47 | 45.7 | 46.15 | 46.15 | -0.45 (-0.97%) | 2,573,540 |
| 15 Apr 2021 | HKD | 45.85 | 46.75 | 45.6 | 46.6 | 46.6 | +0.5 (+1.08%) | 2,254,974 |
| 14 Apr 2021 | HKD | 46 | 46.6 | 45.7 | 46.1 | 46.1 | +0.45 (+0.99%) | 4,133,284 |
| 13 Apr 2021 | HKD | 43.5 | 46.1 | 43.5 | 45.65 | 45.65 | +2.65 (+6.16%) | 5,845,704 |
| 12 Apr 2021 | HKD | 43 | 43.25 | 42.7 | 43 | 43 | -0.4 (-0.92%) | 1,866,769 |
| 9 Apr 2021 | HKD | 43.5 | 43.8 | 43.2 | 43.4 | 43.4 | -0.15 (-0.34%) | 1,692,905 |
| 8 Apr 2021 | HKD | 43 | 43.9 | 42.45 | 43.55 | 43.55 | +0.35 (+0.81%) | 2,771,377 |
| 7 Apr 2021 | HKD | 44 | 44.05 | 43.05 | 43.2 | 43.2 | -0.25 (-0.58%) | 2,872,652 |
| 1 Apr 2021 | HKD | 43.7 | 44.3 | 43 | 43.45 | 43.45 | -0.1 (-0.23%) | 3,375,455 |
| 31 Mar 2021 | HKD | 45.45 | 45.45 | 43.55 | 43.55 | 43.55 | -1.9 (-4.18%) | 4,677,585 |
| 30 Mar 2021 | HKD | 43.7 | 45.95 | 43.7 | 45.45 | 45.45 | +1.75 (+4.00%) | 6,582,645 |
| 29 Mar 2021 | HKD | 43.1 | 44 | 42.75 | 43.7 | 43.7 | +0.9 (+2.10%) | 2,930,606 |
| 26 Mar 2021 | HKD | 42.5 | 43.2 | 42.1 | 42.8 | 42.8 | +0.35 (+0.82%) | 3,138,855 |
| 25 Mar 2021 | HKD | 41.2 | 42.6 | 40.8 | 42.45 | 42.45 | +1.05 (+2.54%) | 3,384,645 |
| 24 Mar 2021 | HKD | 43.65 | 43.65 | 41.3 | 41.4 | 41.4 | -2.95 (-6.65%) | 4,896,450 |
| 23 Mar 2021 | HKD | 44.05 | 44.75 | 43.5 | 44.35 | 44.35 | +0.25 (+0.57%) | 2,775,170 |
| 22 Mar 2021 | HKD | 43.8 | 44.4 | 43.7 | 44.1 | 44.1 | +0.05 (+0.11%) | 1,888,455 |
| 19 Mar 2021 | HKD | 44.65 | 44.65 | 43.85 | 44.05 | 44.05 | -0.6 (-1.34%) | 4,462,896 |
| 18 Mar 2021 | HKD | 44.9 | 45.1 | 44.05 | 44.65 | 44.65 | -0.1 (-0.22%) | 2,198,553 |
| 17 Mar 2021 | HKD | 43.5 | 44.95 | 43.4 | 44.75 | 44.75 | +1.6 (+3.71%) | 5,383,923 |
| 16 Mar 2021 | HKD | 44.1 | 44.1 | 43.1 | 43.15 | 43.15 | -0.65 (-1.48%) | 1,809,977 |
| 15 Mar 2021 | HKD | 43.6 | 44.2 | 43.4 | 43.8 | 43.8 | +0.55 (+1.27%) | 2,020,097 |
| 12 Mar 2021 | HKD | 44.4 | 44.4 | 43.05 | 43.25 | 43.25 | -1.05 (-2.37%) | 6,069,947 |
| 11 Mar 2021 | HKD | 44.6 | 45.35 | 44.2 | 44.3 | 44.3 | -0.3 (-0.67%) | 4,111,814 |
| 10 Mar 2021 | HKD | 45.6 | 45.6 | 44.05 | 44.6 | 44.6 | -1 (-2.19%) | 2,888,390 |
