| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2021 | HKD | 43 | 43.15 | 42.2 | 42.75 | 42.75 | -0.5 (-1.16%) | 3,451,075 |
| 30 Apr 2021 | HKD | 43.5 | 43.9 | 42.8 | 43.25 | 43.25 | -0.75 (-1.70%) | 4,005,216 |
| 29 Apr 2021 | HKD | 44.15 | 44.45 | 43.85 | 44 | 44 | +0.1 (+0.23%) | 3,656,150 |
| 28 Apr 2021 | HKD | 44.05 | 44.55 | 43.6 | 43.9 | 43.9 | -0.2 (-0.45%) | 5,745,576 |
| 27 Apr 2021 | HKD | 44.05 | 44.9 | 43.65 | 44.1 | 44.1 | +0.05 (+0.11%) | 5,243,522 |
| 26 Apr 2021 | HKD | 44.55 | 44.75 | 43.7 | 44.05 | 44.05 | -0.5 (-1.12%) | 5,373,117 |
| 23 Apr 2021 | HKD | 44.15 | 45.2 | 44.1 | 44.55 | 44.55 | -0.05 (-0.11%) | 4,698,886 |
| 22 Apr 2021 | HKD | 45.25 | 45.3 | 44 | 44.6 | 44.6 | -0.8 (-1.76%) | 11,193,613 |
| 21 Apr 2021 | HKD | 45.5 | 45.5 | 44.6 | 45.4 | 45.4 | -0.6 (-1.30%) | 7,307,231 |
| 20 Apr 2021 | HKD | 46.95 | 46.95 | 45.7 | 46 | 46 | -0.95 (-2.02%) | 8,047,944 |
| 19 Apr 2021 | HKD | 46.75 | 47.8 | 46.55 | 46.95 | 46.95 | +0.35 (+0.75%) | 7,485,828 |
| 16 Apr 2021 | HKD | 46.65 | 47.3 | 45.8 | 46.6 | 46.6 | +0.05 (+0.11%) | 12,217,573 |
| 15 Apr 2021 | HKD | 46.35 | 46.65 | 45.35 | 46.55 | 46.55 | -0.15 (-0.32%) | 6,258,778 |
| 14 Apr 2021 | HKD | 44.4 | 47 | 44.35 | 46.7 | 46.7 | +2.45 (+5.54%) | 22,051,411 |
| 13 Apr 2021 | HKD | 45.5 | 46.5 | 43.85 | 44.25 | 44.25 | -0.65 (-1.45%) | 18,601,406 |
| 12 Apr 2021 | HKD | 41.8 | 45.1 | 41.5 | 44.9 | 44.9 | +5.05 (+12.67%) | 47,850,026 |
| 9 Apr 2021 | HKD | 40.45 | 40.6 | 39.65 | 39.85 | 39.85 | -0.55 (-1.36%) | 2,297,430 |
| 8 Apr 2021 | HKD | 39.45 | 41.2 | 39.35 | 40.4 | 40.4 | +1 (+2.54%) | 8,071,438 |
| 7 Apr 2021 | HKD | 39.4 | 39.8 | 39 | 39.4 | 39.4 | -0.1 (-0.25%) | 5,064,882 |
| 1 Apr 2021 | HKD | 39.5 | 40 | 39.2 | 39.5 | 39.5 | +0.35 (+0.89%) | 4,769,090 |
| 31 Mar 2021 | HKD | 39.6 | 39.75 | 38.95 | 39.15 | 39.15 | -0.35 (-0.89%) | 3,470,681 |
| 30 Mar 2021 | HKD | 38.95 | 40 | 38.7 | 39.5 | 39.5 | +0.85 (+2.20%) | 7,471,604 |
| 29 Mar 2021 | HKD | 37.8 | 39.45 | 37.8 | 38.65 | 38.65 | +0.25 (+0.65%) | 7,613,990 |
| 26 Mar 2021 | HKD | 39.7 | 39.8 | 38 | 38.4 | 38.4 | -1.25 (-3.15%) | 16,827,319 |
| 25 Mar 2021 | HKD | 39.65 | 39.85 | 38.05 | 39.65 | 39.65 | -0.45 (-1.12%) | 15,280,930 |
| 24 Mar 2021 | HKD | 41.75 | 41.85 | 39.8 | 40.1 | 40.1 | -1.75 (-4.18%) | 18,265,947 |
| 23 Mar 2021 | HKD | 42.6 | 43.2 | 41.25 | 41.85 | 41.85 | -0.85 (-1.99%) | 7,437,993 |
| 22 Mar 2021 | HKD | 42.5 | 42.9 | 42.25 | 42.7 | 42.7 | +0.2 (+0.47%) | 2,692,649 |
| 19 Mar 2021 | HKD | 42.4 | 42.75 | 41.8 | 42.5 | 42.5 | -0.5 (-1.16%) | 5,054,163 |
| 18 Mar 2021 | HKD | 42.9 | 43.5 | 42.65 | 43 | 43 | -0.05 (-0.12%) | 4,359,051 |
