| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2021 | HKD | 26.4 | 27.35 | 24.6 | 24.9 | 24.9 | -1.1 (-4.23%) | 1,263,500 |
| 28 Apr 2021 | HKD | 25.5 | 26.55 | 25.25 | 26 | 26 | +0.9 (+3.59%) | 1,866,200 |
| 27 Apr 2021 | HKD | 23.9 | 25.4 | 23.9 | 25.1 | 25.1 | +1.45 (+6.13%) | 638,500 |
| 26 Apr 2021 | HKD | 24.5 | 26 | 23.2 | 23.65 | 23.65 | -0.75 (-3.07%) | 948,860 |
| 23 Apr 2021 | HKD | 24.8 | 25.3 | 23.9 | 24.4 | 24.4 | -0.3 (-1.21%) | 746,080 |
| 22 Apr 2021 | HKD | 21.9 | 24.7 | 21.9 | 24.7 | 24.7 | +2.85 (+13.04%) | 1,155,500 |
| 21 Apr 2021 | HKD | 21.6 | 21.85 | 20.85 | 21.85 | 21.85 | +0.2 (+0.92%) | 346,000 |
| 20 Apr 2021 | HKD | 21.2 | 21.85 | 21.05 | 21.65 | 21.65 | +0.6 (+2.85%) | 358,400 |
| 19 Apr 2021 | HKD | 20.5 | 21.45 | 20.5 | 21.05 | 21.05 | +0.3 (+1.45%) | 316,000 |
| 16 Apr 2021 | HKD | 19.74 | 21.2 | 19.64 | 20.75 | 20.75 | +1.35 (+6.96%) | 628,000 |
| 15 Apr 2021 | HKD | 19.8 | 19.8 | 19.32 | 19.4 | 19.4 | -0.2 (-1.02%) | 210,500 |
| 14 Apr 2021 | HKD | 19.12 | 20 | 19.12 | 19.6 | 19.6 | +0.46 (+2.40%) | 93,500 |
| 13 Apr 2021 | HKD | 19.68 | 19.8 | 19.1 | 19.14 | 19.14 | -0.52 (-2.64%) | 103,500 |
| 12 Apr 2021 | HKD | 19.94 | 20.05 | 19.44 | 19.66 | 19.66 | -0.44 (-2.19%) | 73,000 |
| 9 Apr 2021 | HKD | 20.1 | 20.45 | 19.92 | 20.1 | 20.1 | 0.0 (0.0%) | 181,000 |
| 8 Apr 2021 | HKD | 19.9 | 20.4 | 19.8 | 20.1 | 20.1 | 0.0 (0.0%) | 226,400 |
| 7 Apr 2021 | HKD | 19.92 | 20.35 | 19.8 | 20.1 | 20.1 | +0.1 (+0.50%) | 141,000 |
| 1 Apr 2021 | HKD | 19.6 | 20.35 | 19.6 | 20 | 20 | +0.4 (+2.04%) | 438,000 |
| 31 Mar 2021 | HKD | 19.66 | 20 | 19 | 19.6 | 19.6 | -0.16 (-0.81%) | 342,000 |
| 30 Mar 2021 | HKD | 20.05 | 20.7 | 19.6 | 19.76 | 19.76 | -0.1 (-0.50%) | 597,000 |
| 29 Mar 2021 | HKD | 20.2 | 20.3 | 19.6 | 19.86 | 19.86 | -0.14 (-0.70%) | 71,500 |
| 26 Mar 2021 | HKD | 19.62 | 21 | 19.6 | 20 | 20 | +0.58 (+2.99%) | 222,000 |
| 25 Mar 2021 | HKD | 19.5 | 19.76 | 18.7 | 19.42 | 19.42 | -0.38 (-1.92%) | 314,500 |
| 24 Mar 2021 | HKD | 20.6 | 20.6 | 19.42 | 19.8 | 19.8 | -0.9 (-4.35%) | 477,000 |
| 23 Mar 2021 | HKD | 21.85 | 21.95 | 20.65 | 20.7 | 20.7 | -1.15 (-5.26%) | 334,000 |
| 22 Mar 2021 | HKD | 21.7 | 22.5 | 21.2 | 21.85 | 21.85 | -0.05 (-0.23%) | 346,000 |
| 19 Mar 2021 | HKD | 21.3 | 22.7 | 20.55 | 21.9 | 21.9 | +0.4 (+1.86%) | 682,000 |
| 18 Mar 2021 | HKD | 20.05 | 22.4 | 19.88 | 21.5 | 21.5 | +1.52 (+7.61%) | 1,000,262 |
| 17 Mar 2021 | HKD | 20.05 | 20.7 | 19.82 | 19.98 | 19.98 | -0.02 (-0.10%) | 436,500 |
| 16 Mar 2021 | HKD | 19.76 | 20.35 | 19.68 | 20 | 20 | +0.4 (+2.04%) | 522,000 |
