| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2021 | HKD | 15.78 | 15.8 | 15.58 | 15.62 | 15.62 | -0.14 (-0.89%) | 38,549,574 |
| 23 Apr 2021 | HKD | 15.74 | 15.9 | 15.64 | 15.76 | 15.76 | 0.0 (0.0%) | 66,038,134 |
| 22 Apr 2021 | HKD | 16.06 | 16.1 | 15.72 | 15.76 | 15.76 | +0.18 (+1.16%) | 78,937,547 |
| 21 Apr 2021 | HKD | 15.62 | 15.68 | 15.52 | 15.58 | 15.58 | -0.16 (-1.02%) | 41,149,603 |
| 20 Apr 2021 | HKD | 15.7 | 15.82 | 15.6 | 15.74 | 15.74 | 0.0 (0.0%) | 25,148,182 |
| 19 Apr 2021 | HKD | 15.72 | 15.9 | 15.62 | 15.74 | 15.74 | 0.0 (0.0%) | 40,978,779 |
| 16 Apr 2021 | HKD | 15.54 | 15.82 | 15.44 | 15.74 | 15.74 | +0.2 (+1.29%) | 48,322,384 |
| 15 Apr 2021 | HKD | 15.72 | 15.78 | 15.4 | 15.54 | 15.54 | -0.24 (-1.52%) | 75,924,366 |
| 14 Apr 2021 | HKD | 15.86 | 15.96 | 15.74 | 15.78 | 15.78 | +0.02 (+0.13%) | 38,547,239 |
| 13 Apr 2021 | HKD | 15.84 | 16.06 | 15.72 | 15.76 | 15.76 | -0.04 (-0.25%) | 24,534,909 |
| 12 Apr 2021 | HKD | 15.92 | 15.98 | 15.7 | 15.8 | 15.8 | -0.04 (-0.25%) | 31,837,427 |
| 9 Apr 2021 | HKD | 15.94 | 16.02 | 15.76 | 15.84 | 15.84 | -0.14 (-0.88%) | 54,064,461 |
| 8 Apr 2021 | HKD | 15.96 | 16.08 | 15.94 | 15.98 | 15.98 | -0.04 (-0.25%) | 30,818,623 |
| 7 Apr 2021 | HKD | 16.2 | 16.2 | 15.96 | 16.02 | 16.02 | -0.12 (-0.74%) | 33,607,061 |
| 1 Apr 2021 | HKD | 16.08 | 16.2 | 16 | 16.14 | 16.14 | +0.08 (+0.50%) | 36,853,555 |
| 31 Mar 2021 | HKD | 16.2 | 16.2 | 15.94 | 16.06 | 16.06 | -0.12 (-0.74%) | 54,090,805 |
| 30 Mar 2021 | HKD | 16.26 | 16.26 | 16 | 16.18 | 16.18 | +0.02 (+0.12%) | 28,939,273 |
| 29 Mar 2021 | HKD | 16.02 | 16.2 | 15.9 | 16.16 | 16.16 | +0.12 (+0.75%) | 30,978,874 |
| 26 Mar 2021 | HKD | 16 | 16.08 | 15.84 | 16.04 | 16.04 | -0.02 (-0.12%) | 60,936,939 |
| 25 Mar 2021 | HKD | 16.1 | 16.28 | 16 | 16.06 | 16.06 | -0.02 (-0.12%) | 35,334,333 |
| 24 Mar 2021 | HKD | 16.28 | 16.34 | 16.06 | 16.08 | 16.08 | -0.14 (-0.86%) | 38,017,443 |
| 23 Mar 2021 | HKD | 16.3 | 16.36 | 16.16 | 16.22 | 16.22 | -0.08 (-0.49%) | 24,594,421 |
| 22 Mar 2021 | HKD | 16.28 | 16.38 | 16.22 | 16.3 | 16.3 | +0.02 (+0.12%) | 18,857,475 |
| 19 Mar 2021 | HKD | 16.38 | 16.46 | 16.2 | 16.28 | 16.28 | -0.1 (-0.61%) | 50,598,326 |
| 18 Mar 2021 | HKD | 16.42 | 16.52 | 16.34 | 16.38 | 16.38 | -0.02 (-0.12%) | 30,172,076 |
| 17 Mar 2021 | HKD | 16.5 | 16.52 | 16.32 | 16.4 | 16.4 | -0.04 (-0.24%) | 32,127,840 |
| 16 Mar 2021 | HKD | 16.58 | 16.58 | 16.36 | 16.44 | 16.44 | +0.04 (+0.24%) | 27,684,321 |
| 15 Mar 2021 | HKD | 16.46 | 16.62 | 16.34 | 16.4 | 16.4 | +0.08 (+0.49%) | 25,602,701 |
| 12 Mar 2021 | HKD | 16.48 | 16.56 | 16.32 | 16.32 | 16.32 | -0.16 (-0.97%) | 55,498,675 |
| 11 Mar 2021 | HKD | 16.56 | 16.66 | 16.42 | 16.48 | 16.48 | -0.02 (-0.12%) | 33,650,770 |
