| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2021 | HKD | 42.2 | 42.65 | 41.2 | 41.65 | 41.65 | -0.55 (-1.30%) | 2,615,140 |
| 28 Apr 2021 | HKD | 42.25 | 42.95 | 42.1 | 42.2 | 42.2 | -0.45 (-1.06%) | 4,214,711 |
| 27 Apr 2021 | HKD | 41.5 | 42.7 | 41.15 | 42.65 | 42.65 | +1.05 (+2.52%) | 5,893,111 |
| 26 Apr 2021 | HKD | 41.8 | 42.35 | 41 | 41.6 | 41.6 | +0.25 (+0.60%) | 6,908,580 |
| 23 Apr 2021 | HKD | 41.9 | 42.25 | 41.2 | 41.35 | 41.35 | -0.5 (-1.19%) | 5,726,690 |
| 22 Apr 2021 | HKD | 41.35 | 42 | 40.9 | 41.85 | 41.85 | +0.75 (+1.82%) | 5,231,381 |
| 21 Apr 2021 | HKD | 41.5 | 41.85 | 40.4 | 41.1 | 41.1 | -0.95 (-2.26%) | 7,358,865 |
| 20 Apr 2021 | HKD | 40.5 | 43.35 | 40.3 | 42.05 | 42.05 | +1.5 (+3.70%) | 17,734,881 |
| 19 Apr 2021 | HKD | 39.95 | 40.75 | 39.1 | 40.55 | 40.55 | +0.6 (+1.50%) | 7,329,204 |
| 16 Apr 2021 | HKD | 39.3 | 40.4 | 39.3 | 39.95 | 39.95 | +0.85 (+2.17%) | 8,673,060 |
| 15 Apr 2021 | HKD | 38.6 | 39.45 | 38.25 | 39.1 | 39.1 | +0.5 (+1.30%) | 4,892,719 |
| 14 Apr 2021 | HKD | 38.85 | 39.5 | 38.2 | 38.6 | 38.6 | +0.45 (+1.18%) | 6,558,705 |
| 13 Apr 2021 | HKD | 38.1 | 39 | 37.5 | 38.15 | 38.15 | +0.45 (+1.19%) | 5,155,709 |
| 12 Apr 2021 | HKD | 38.45 | 38.95 | 37.4 | 37.7 | 37.7 | -0.55 (-1.44%) | 6,560,755 |
| 9 Apr 2021 | HKD | 38.85 | 39 | 37.6 | 38.25 | 38.25 | -0.45 (-1.16%) | 6,104,756 |
| 8 Apr 2021 | HKD | 39.7 | 40 | 38.35 | 38.7 | 38.7 | -1 (-2.52%) | 10,108,090 |
| 7 Apr 2021 | HKD | 40.25 | 40.45 | 39 | 39.7 | 39.7 | -0.45 (-1.12%) | 7,914,147 |
| 1 Apr 2021 | HKD | 38.75 | 40.4 | 38.5 | 40.15 | 40.15 | +1.4 (+3.61%) | 10,851,040 |
| 31 Mar 2021 | HKD | 39.8 | 39.85 | 38.3 | 38.75 | 38.75 | -0.8 (-2.02%) | 7,019,264 |
| 30 Mar 2021 | HKD | 39.2 | 40.35 | 38.55 | 39.55 | 39.55 | +0.75 (+1.93%) | 9,836,129 |
| 29 Mar 2021 | HKD | 39.1 | 40 | 38.1 | 38.8 | 38.8 | -1.2 (-3%) | 12,690,910 |
| 26 Mar 2021 | HKD | 39.9 | 40.35 | 38.6 | 40 | 40 | -0.95 (-2.32%) | 17,684,730 |
| 25 Mar 2021 | HKD | 38.75 | 42.35 | 37.05 | 40.95 | 40.95 | +1.95 (+5%) | 21,088,439 |
| 24 Mar 2021 | HKD | 42.25 | 42.45 | 38.8 | 39 | 39 | -3.1 (-7.36%) | 19,021,061 |
| 23 Mar 2021 | HKD | 44.15 | 44.15 | 41.4 | 42.1 | 42.1 | -1.55 (-3.55%) | 9,046,660 |
| 22 Mar 2021 | HKD | 44 | 44.7 | 43.6 | 43.65 | 43.65 | -0.35 (-0.80%) | 4,463,393 |
| 19 Mar 2021 | HKD | 44 | 44.7 | 43.4 | 44 | 44 | -0.75 (-1.68%) | 6,848,190 |
| 18 Mar 2021 | HKD | 45.05 | 46.35 | 44.7 | 44.75 | 44.75 | +0.35 (+0.79%) | 9,747,047 |
| 17 Mar 2021 | HKD | 44.55 | 45.4 | 43.6 | 44.4 | 44.4 | +0.1 (+0.23%) | 6,227,269 |
| 16 Mar 2021 | HKD | 44.55 | 45.05 | 43.8 | 44.3 | 44.3 | +0.3 (+0.68%) | 8,637,935 |
