| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2021 | HKD | 74.45 | 74.65 | 73.6 | 74.25 | 72.1565 | -0.65 (-0.87%) | 3,899,666 |
| 23 Apr 2021 | HKD | 74.8 | 74.9 | 74.05 | 74.9 | 72.7882 | +0.3 (+0.40%) | 3,141,854 |
| 22 Apr 2021 | HKD | 74.65 | 75.45 | 74.4 | 74.6 | 72.4966 | +0.5 (+0.67%) | 6,187,226 |
| 21 Apr 2021 | HKD | 73.8 | 74.4 | 73.35 | 74.1 | 72.0107 | -0.5 (-0.67%) | 3,082,323 |
| 20 Apr 2021 | HKD | 74.2 | 74.95 | 73.8 | 74.6 | 72.4966 | +0.3 (+0.40%) | 3,548,067 |
| 19 Apr 2021 | HKD | 75 | 75.2 | 73.5 | 74.3 | 72.2051 | -0.9 (-1.20%) | 4,215,403 |
| 16 Apr 2021 | HKD | 74.85 | 75.9 | 74.6 | 75.2 | 73.0797 | +0.6 (+0.80%) | 10,059,072 |
| 15 Apr 2021 | HKD | 74.6 | 74.95 | 73.9 | 74.6 | 72.4966 | +0.7 (+0.95%) | 7,409,378 |
| 14 Apr 2021 | HKD | 72.5 | 74.5 | 72 | 73.9 | 71.8164 | +2 (+2.78%) | 13,628,132 |
| 13 Apr 2021 | HKD | 70.7 | 72.7 | 70.7 | 71.9 | 69.8727 | +1.45 (+2.06%) | 7,856,262 |
| 12 Apr 2021 | HKD | 70.35 | 70.85 | 69.75 | 70.45 | 68.4636 | -0.05 (-0.07%) | 4,666,553 |
| 9 Apr 2021 | HKD | 70.9 | 70.9 | 70.1 | 70.5 | 68.5122 | -0.1 (-0.14%) | 3,547,680 |
| 8 Apr 2021 | HKD | 70.1 | 70.95 | 69.7 | 70.6 | 68.6094 | +0.2 (+0.28%) | 5,657,528 |
| 7 Apr 2021 | HKD | 70.45 | 70.95 | 70.15 | 70.4 | 68.415 | +0.05 (+0.07%) | 4,205,450 |
| 1 Apr 2021 | HKD | 71.05 | 71.1 | 70 | 70.35 | 68.3664 | -0.45 (-0.64%) | 4,474,356 |
| 31 Mar 2021 | HKD | 72.1 | 72.55 | 70.7 | 70.8 | 68.8038 | -1.8 (-2.48%) | 6,250,152 |
| 30 Mar 2021 | HKD | 70.5 | 72.8 | 70.35 | 72.6 | 70.553 | +2.1 (+2.98%) | 10,920,612 |
| 29 Mar 2021 | HKD | 69.6 | 70.75 | 69.4 | 70.5 | 68.5122 | +0.75 (+1.08%) | 5,348,591 |
| 26 Mar 2021 | HKD | 70.15 | 70.2 | 69.5 | 69.75 | 67.7834 | -0.15 (-0.21%) | 3,413,698 |
| 25 Mar 2021 | HKD | 70.35 | 71 | 69.8 | 69.9 | 67.9291 | +0.05 (+0.07%) | 6,519,400 |
| 24 Mar 2021 | HKD | 70 | 70.25 | 69.25 | 69.85 | 67.8805 | -0.15 (-0.21%) | 4,713,903 |
| 23 Mar 2021 | HKD | 70 | 70.35 | 69.7 | 70 | 68.0263 | -0.05 (-0.07%) | 3,470,659 |
| 22 Mar 2021 | HKD | 69.5 | 70.3 | 69.2 | 70.05 | 68.0749 | +0.1 (+0.14%) | 3,034,891 |
| 19 Mar 2021 | HKD | 70.05 | 70.3 | 69.5 | 69.95 | 67.9777 | -0.55 (-0.78%) | 10,798,468 |
| 18 Mar 2021 | HKD | 71.05 | 71.3 | 70.2 | 70.5 | 68.5122 | -0.8 (-1.12%) | 7,206,236 |
| 17 Mar 2021 | HKD | 71.5 | 71.5 | 70.5 | 71.3 | 69.2897 | +0.05 (+0.07%) | 4,859,153 |
| 16 Mar 2021 | HKD | 72 | 72.1 | 70.8 | 71.25 | 69.2411 | -0.55 (-0.77%) | 5,259,397 |
| 15 Mar 2021 | HKD | 71.6 | 72.7 | 71.6 | 71.8 | 69.7756 | -0.05 (-0.07%) | 5,794,585 |
| 12 Mar 2021 | HKD | 72.15 | 72.5 | 71.4 | 71.85 | 69.8242 | 0.0 (0.0%) | 6,122,349 |
| 11 Mar 2021 | HKD | 73.55 | 73.55 | 71.85 | 71.85 | 69.8242 | -0.75 (-1.03%) | 7,373,213 |
