| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2021 | HKD | 17.74 | 18.28 | 17.62 | 17.74 | 17.74 | -0.02 (-0.11%) | 4,207,915 |
| 23 Apr 2021 | HKD | 17.7 | 17.86 | 17.18 | 17.76 | 17.76 | -0.04 (-0.22%) | 5,614,099 |
| 22 Apr 2021 | HKD | 18.38 | 18.4 | 17.72 | 17.8 | 17.8 | -0.52 (-2.84%) | 6,461,978 |
| 21 Apr 2021 | HKD | 18.62 | 18.7 | 18.3 | 18.32 | 18.32 | -0.64 (-3.38%) | 1,937,890 |
| 20 Apr 2021 | HKD | 18.74 | 18.98 | 18.22 | 18.96 | 18.96 | +0.22 (+1.17%) | 3,084,167 |
| 19 Apr 2021 | HKD | 18.3 | 18.76 | 18.18 | 18.74 | 18.74 | +0.44 (+2.40%) | 3,538,948 |
| 16 Apr 2021 | HKD | 18.5 | 18.56 | 18.04 | 18.3 | 18.3 | +0.02 (+0.11%) | 2,821,980 |
| 15 Apr 2021 | HKD | 18.5 | 18.64 | 18.14 | 18.28 | 18.28 | -0.2 (-1.08%) | 2,047,465 |
| 14 Apr 2021 | HKD | 18.18 | 18.64 | 18.04 | 18.48 | 18.48 | +0.58 (+3.24%) | 2,914,648 |
| 13 Apr 2021 | HKD | 18.24 | 18.44 | 17.8 | 17.9 | 17.9 | -0.52 (-2.82%) | 4,211,950 |
| 12 Apr 2021 | HKD | 19 | 19.04 | 18.34 | 18.42 | 18.42 | -0.64 (-3.36%) | 2,414,298 |
| 9 Apr 2021 | HKD | 19.04 | 19.14 | 18.88 | 19.06 | 19.06 | +0.02 (+0.11%) | 3,782,327 |
| 8 Apr 2021 | HKD | 18.54 | 19.14 | 18.32 | 19.04 | 19.04 | +0.32 (+1.71%) | 3,053,894 |
| 7 Apr 2021 | HKD | 18.9 | 19.42 | 18.42 | 18.72 | 18.72 | +0.1 (+0.54%) | 3,158,020 |
| 1 Apr 2021 | HKD | 18.18 | 18.62 | 17.98 | 18.62 | 18.62 | +0.44 (+2.42%) | 3,704,692 |
| 31 Mar 2021 | HKD | 18.26 | 18.48 | 17.98 | 18.18 | 18.18 | -0.38 (-2.05%) | 3,366,063 |
| 30 Mar 2021 | HKD | 18.22 | 18.82 | 18.2 | 18.56 | 18.56 | +0.14 (+0.76%) | 2,732,527 |
| 29 Mar 2021 | HKD | 18.72 | 19 | 18.22 | 18.42 | 18.42 | -0.08 (-0.43%) | 4,116,221 |
| 26 Mar 2021 | HKD | 18.36 | 18.74 | 18.16 | 18.5 | 18.5 | +0.14 (+0.76%) | 2,696,189 |
| 25 Mar 2021 | HKD | 18.6 | 18.68 | 17.62 | 18.36 | 18.36 | -0.18 (-0.97%) | 2,635,850 |
| 24 Mar 2021 | HKD | 19 | 19 | 18.4 | 18.54 | 18.54 | -0.5 (-2.63%) | 2,011,335 |
| 23 Mar 2021 | HKD | 19.88 | 19.88 | 18.88 | 19.04 | 19.04 | -0.64 (-3.25%) | 1,765,213 |
| 22 Mar 2021 | HKD | 20.05 | 20.1 | 19.6 | 19.68 | 19.68 | -0.37 (-1.85%) | 1,458,273 |
| 19 Mar 2021 | HKD | 19.8 | 20.15 | 19.5 | 20.05 | 20.05 | -0.3 (-1.47%) | 6,030,765 |
| 18 Mar 2021 | HKD | 20.45 | 21 | 20.15 | 20.35 | 20.35 | -0.35 (-1.69%) | 3,325,353 |
| 17 Mar 2021 | HKD | 20.65 | 20.9 | 20.15 | 20.7 | 20.7 | +0.25 (+1.22%) | 1,992,861 |
| 16 Mar 2021 | HKD | 20 | 20.6 | 19.78 | 20.45 | 20.45 | +0.51 (+2.56%) | 3,084,442 |
| 15 Mar 2021 | HKD | 19.22 | 19.98 | 18.82 | 19.94 | 19.94 | +0.72 (+3.75%) | 3,862,828 |
| 12 Mar 2021 | HKD | 18.96 | 19.9 | 18.8 | 19.22 | 19.22 | +0.12 (+0.63%) | 5,741,006 |
| 11 Mar 2021 | HKD | 18.48 | 19.1 | 18.32 | 19.1 | 19.1 | +0.9 (+4.95%) | 3,286,585 |
