| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2021 | HKD | 19.5 | 19.5 | 18.34 | 18.76 | 18.76 | -0.54 (-2.80%) | 293,400 |
| 30 Apr 2021 | HKD | 19.2 | 19.42 | 18.96 | 19.3 | 19.3 | +0.3 (+1.58%) | 143,700 |
| 29 Apr 2021 | HKD | 19.28 | 19.5 | 18.6 | 19 | 19 | -0.06 (-0.31%) | 808,537 |
| 28 Apr 2021 | HKD | 19.22 | 19.54 | 19 | 19.06 | 19.06 | 0.0 (0.0%) | 426,200 |
| 27 Apr 2021 | HKD | 19.76 | 19.76 | 18.9 | 19.06 | 19.06 | -0.38 (-1.95%) | 546,000 |
| 26 Apr 2021 | HKD | 20.3 | 20.3 | 19.44 | 19.44 | 19.44 | -0.26 (-1.32%) | 292,087 |
| 23 Apr 2021 | HKD | 19.7 | 19.94 | 19.2 | 19.7 | 19.7 | +0.06 (+0.31%) | 333,500 |
| 22 Apr 2021 | HKD | 19.8 | 19.8 | 19.16 | 19.64 | 19.64 | 0.0 (0.0%) | 283,670 |
| 21 Apr 2021 | HKD | 18.78 | 19.72 | 18.7 | 19.64 | 19.64 | +0.86 (+4.58%) | 857,100 |
| 20 Apr 2021 | HKD | 19.38 | 19.9 | 18.68 | 18.78 | 18.78 | -0.6 (-3.10%) | 665,327 |
| 19 Apr 2021 | HKD | 19.4 | 20.45 | 18.9 | 19.38 | 19.38 | +0.38 (+2%) | 713,600 |
| 16 Apr 2021 | HKD | 19.16 | 19.56 | 19 | 19 | 19 | -0.16 (-0.84%) | 455,711 |
| 15 Apr 2021 | HKD | 20.1 | 20.1 | 19.04 | 19.16 | 19.16 | -0.94 (-4.68%) | 446,300 |
| 14 Apr 2021 | HKD | 19.24 | 20.2 | 18.6 | 20.1 | 20.1 | +0.98 (+5.13%) | 2,327,000 |
| 13 Apr 2021 | HKD | 20 | 20 | 19.02 | 19.12 | 19.12 | -0.78 (-3.92%) | 776,400 |
| 12 Apr 2021 | HKD | 21.2 | 21.2 | 19.52 | 19.9 | 19.9 | -0.75 (-3.63%) | 515,400 |
| 9 Apr 2021 | HKD | 20.6 | 21.8 | 20.1 | 20.65 | 20.65 | +0.05 (+0.24%) | 468,900 |
| 8 Apr 2021 | HKD | 21.3 | 21.3 | 20.05 | 20.6 | 20.6 | -0.7 (-3.29%) | 575,243 |
| 7 Apr 2021 | HKD | 21.9 | 21.9 | 20.75 | 21.3 | 21.3 | -0.7 (-3.18%) | 638,700 |
| 1 Apr 2021 | HKD | 23.15 | 23.15 | 21.5 | 22 | 22 | -1.35 (-5.78%) | 1,216,200 |
| 31 Mar 2021 | HKD | 22.1 | 23.35 | 21.1 | 23.35 | 23.35 | +1.25 (+5.66%) | 3,954,700 |
| 30 Mar 2021 | HKD | 21 | 22.15 | 19.28 | 22.1 | 22.1 | +1.45 (+7.02%) | 4,874,600 |
| 29 Mar 2021 | HKD | 18.4 | 20.95 | 18.28 | 20.65 | 20.65 | +2.63 (+14.59%) | 3,953,395 |
| 26 Mar 2021 | HKD | 16 | 18.08 | 16 | 18.02 | 18.02 | +2.02 (+12.63%) | 2,305,984 |
| 25 Mar 2021 | HKD | 16.3 | 16.4 | 15.7 | 16 | 16 | -0.18 (-1.11%) | 579,300 |
| 24 Mar 2021 | HKD | 16.82 | 16.88 | 15.8 | 16.18 | 16.18 | -0.6 (-3.58%) | 842,640 |
| 23 Mar 2021 | HKD | 17.78 | 17.78 | 16.66 | 16.78 | 16.78 | -0.86 (-4.88%) | 1,185,900 |
| 22 Mar 2021 | HKD | 17.38 | 17.78 | 17.04 | 17.64 | 17.64 | +0.26 (+1.50%) | 1,049,700 |
| 19 Mar 2021 | HKD | 17.78 | 17.78 | 16.52 | 17.38 | 17.38 | -0.1 (-0.57%) | 1,432,241 |
| 18 Mar 2021 | HKD | 17.4 | 17.8 | 17.02 | 17.48 | 17.48 | +0.48 (+2.82%) | 1,888,800 |
