| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2021 | HKD | 45.15 | 46.3 | 43.5 | 46.1 | 46.1 | +0.95 (+2.10%) | 11,764,252 |
| 30 Apr 2021 | HKD | 46.9 | 47.2 | 44.6 | 45.15 | 45.15 | -1.7 (-3.63%) | 2,767,750 |
| 29 Apr 2021 | HKD | 47.45 | 48.25 | 46.15 | 46.85 | 46.85 | -0.6 (-1.26%) | 1,475,640 |
| 28 Apr 2021 | HKD | 47.3 | 47.9 | 46.2 | 47.45 | 47.45 | +0.2 (+0.42%) | 3,417,618 |
| 27 Apr 2021 | HKD | 48.3 | 48.3 | 46.7 | 47.25 | 47.25 | -0.55 (-1.15%) | 3,645,521 |
| 26 Apr 2021 | HKD | 46.25 | 49.6 | 46.25 | 47.8 | 47.8 | +1.65 (+3.58%) | 5,771,745 |
| 23 Apr 2021 | HKD | 46.05 | 47.65 | 45.65 | 46.15 | 46.15 | -0.4 (-0.86%) | 3,055,852 |
| 22 Apr 2021 | HKD | 47.5 | 47.6 | 45.85 | 46.55 | 46.55 | -0.05 (-0.11%) | 2,425,199 |
| 21 Apr 2021 | HKD | 46.15 | 47.25 | 45.7 | 46.6 | 46.6 | -0.6 (-1.27%) | 3,163,263 |
| 20 Apr 2021 | HKD | 48.3 | 49.1 | 47 | 47.2 | 47.2 | -2.25 (-4.55%) | 5,794,171 |
| 19 Apr 2021 | HKD | 44.7 | 49.7 | 43.85 | 49.45 | 49.45 | +4.75 (+10.63%) | 7,615,631 |
| 16 Apr 2021 | HKD | 44.8 | 45 | 43.55 | 44.7 | 44.7 | +1.4 (+3.23%) | 10,159,800 |
| 15 Apr 2021 | HKD | 44 | 44 | 42.3 | 43.3 | 43.3 | -0.05 (-0.12%) | 2,616,653 |
| 14 Apr 2021 | HKD | 43.5 | 44.2 | 42.8 | 43.35 | 43.35 | +0.75 (+1.76%) | 4,347,098 |
| 13 Apr 2021 | HKD | 41.55 | 43.45 | 41.55 | 42.6 | 42.6 | 0.0 (0.0%) | 2,442,783 |
| 12 Apr 2021 | HKD | 44.65 | 45.05 | 42.05 | 42.6 | 42.6 | -2.05 (-4.59%) | 4,467,296 |
| 9 Apr 2021 | HKD | 45.65 | 46.15 | 43.9 | 44.65 | 44.65 | -0.95 (-2.08%) | 3,590,577 |
| 8 Apr 2021 | HKD | 44.7 | 46.05 | 44.7 | 45.6 | 45.6 | +0.3 (+0.66%) | 5,019,717 |
| 7 Apr 2021 | HKD | 46.35 | 47.9 | 45 | 45.3 | 45.3 | -0.45 (-0.98%) | 4,780,156 |
| 1 Apr 2021 | HKD | 46.85 | 47 | 45.2 | 45.75 | 45.75 | -0.5 (-1.08%) | 4,288,063 |
| 31 Mar 2021 | HKD | 46.15 | 47.35 | 45.05 | 46.25 | 46.25 | +0.1 (+0.22%) | 7,136,846 |
| 30 Mar 2021 | HKD | 43 | 47.1 | 42.1 | 46.15 | 46.15 | +4.15 (+9.88%) | 7,653,100 |
| 29 Mar 2021 | HKD | 42.45 | 43.7 | 40.8 | 42 | 42 | -0.45 (-1.06%) | 7,736,336 |
| 26 Mar 2021 | HKD | 41.45 | 43 | 40.7 | 42.45 | 42.45 | +1.9 (+4.69%) | 6,589,311 |
| 25 Mar 2021 | HKD | 39.85 | 40.7 | 37.65 | 40.55 | 40.55 | +0.65 (+1.63%) | 16,848,438 |
| 24 Mar 2021 | HKD | 41.5 | 42.25 | 39.6 | 39.9 | 39.9 | -2 (-4.77%) | 6,386,112 |
| 23 Mar 2021 | HKD | 45.65 | 45.65 | 40.3 | 41.9 | 41.9 | -2.95 (-6.58%) | 11,556,786 |
| 22 Mar 2021 | HKD | 45.15 | 45.95 | 44.1 | 44.85 | 44.85 | 0.0 (0.0%) | 2,245,122 |
| 19 Mar 2021 | HKD | 46.4 | 46.4 | 44.15 | 44.85 | 44.85 | -1.7 (-3.65%) | 4,315,680 |
| 18 Mar 2021 | HKD | 47.8 | 48.3 | 46.3 | 46.55 | 46.55 | -0.45 (-0.96%) | 1,681,734 |
