| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2021 | HKD | 3.87 | 4.04 | 3.86 | 3.95 | 3.9467 | +0.1 (+2.60%) | 12,482,617 |
| 22 Apr 2021 | HKD | 3.98 | 3.98 | 3.8 | 3.85 | 3.8468 | -0.12 (-3.02%) | 6,331,208 |
| 21 Apr 2021 | HKD | 3.9 | 3.98 | 3.87 | 3.97 | 3.9667 | +0.02 (+0.51%) | 9,974,205 |
| 20 Apr 2021 | HKD | 3.97 | 4 | 3.86 | 3.95 | 3.9467 | -0.01 (-0.25%) | 9,892,379 |
| 19 Apr 2021 | HKD | 3.82 | 3.96 | 3.81 | 3.96 | 3.9567 | +0.16 (+4.21%) | 18,402,279 |
| 16 Apr 2021 | HKD | 3.81 | 3.84 | 3.74 | 3.8 | 3.7969 | +0.04 (+1.06%) | 56,860,252 |
| 15 Apr 2021 | HKD | 3.74 | 3.78 | 3.67 | 3.76 | 3.7569 | +0.05 (+1.35%) | 11,680,950 |
| 14 Apr 2021 | HKD | 3.64 | 3.75 | 3.6 | 3.71 | 3.7069 | +0.05 (+1.37%) | 7,141,875 |
| 13 Apr 2021 | HKD | 3.78 | 3.78 | 3.62 | 3.66 | 3.657 | -0.09 (-2.40%) | 12,373,772 |
| 12 Apr 2021 | HKD | 3.97 | 3.97 | 3.74 | 3.75 | 3.7469 | -0.15 (-3.85%) | 8,278,986 |
| 9 Apr 2021 | HKD | 3.88 | 3.95 | 3.85 | 3.9 | 3.8968 | +0.05 (+1.30%) | 9,099,486 |
| 8 Apr 2021 | HKD | 4.04 | 4.07 | 3.85 | 3.85 | 3.8468 | -0.19 (-4.70%) | 13,461,193 |
| 7 Apr 2021 | HKD | 4.05 | 4.15 | 3.94 | 4.04 | 4.0367 | +0.04 (+1%) | 21,865,454 |
| 1 Apr 2021 | HKD | 3.8 | 4 | 3.8 | 4 | 3.9967 | +0.22 (+5.82%) | 14,927,398 |
| 31 Mar 2021 | HKD | 3.84 | 3.88 | 3.73 | 3.78 | 3.7769 | -0.03 (-0.79%) | 5,090,187 |
| 30 Mar 2021 | HKD | 3.7 | 3.82 | 3.69 | 3.81 | 3.8069 | +0.1 (+2.70%) | 5,100,497 |
| 29 Mar 2021 | HKD | 3.83 | 3.83 | 3.65 | 3.71 | 3.7069 | -0.07 (-1.85%) | 10,093,303 |
| 26 Mar 2021 | HKD | 3.74 | 3.82 | 3.7 | 3.78 | 3.7769 | +0.08 (+2.16%) | 9,467,789 |
| 25 Mar 2021 | HKD | 3.68 | 3.74 | 3.56 | 3.7 | 3.697 | -0.03 (-0.80%) | 5,600,807 |
| 24 Mar 2021 | HKD | 3.87 | 3.88 | 3.64 | 3.73 | 3.7269 | -0.17 (-4.36%) | 15,945,526 |
| 23 Mar 2021 | HKD | 4.2 | 4.2 | 3.88 | 3.9 | 3.8968 | -0.25 (-6.02%) | 10,615,679 |
| 22 Mar 2021 | HKD | 3.94 | 4.17 | 3.94 | 4.15 | 4.1466 | +0.21 (+5.33%) | 16,204,531 |
| 19 Mar 2021 | HKD | 4 | 4.06 | 3.87 | 3.94 | 3.9368 | -0.05 (-1.25%) | 21,293,427 |
| 18 Mar 2021 | HKD | 4.08 | 4.08 | 3.93 | 3.99 | 3.9867 | +0.02 (+0.50%) | 5,454,487 |
| 17 Mar 2021 | HKD | 4.08 | 4.08 | 3.95 | 3.97 | 3.9667 | -0.09 (-2.22%) | 8,672,640 |
| 16 Mar 2021 | HKD | 3.96 | 4.08 | 3.91 | 4.06 | 4.0567 | +0.14 (+3.57%) | 9,276,631 |
| 15 Mar 2021 | HKD | 4.06 | 4.1 | 3.85 | 3.92 | 3.9168 | -0.05 (-1.26%) | 16,807,027 |
| 12 Mar 2021 | HKD | 4.26 | 4.33 | 3.9 | 3.97 | 3.9667 | -0.17 (-4.11%) | 30,873,629 |
| 11 Mar 2021 | HKD | 3.94 | 4.15 | 3.88 | 4.14 | 4.1366 | +0.26 (+6.70%) | 14,343,684 |
| 10 Mar 2021 | HKD | 4 | 4.04 | 3.8 | 3.88 | 3.8768 | +0.11 (+2.92%) | 10,234,419 |
