| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2021 | HKD | 13.8 | 13.86 | 13.16 | 13.22 | 13.22 | -0.58 (-4.20%) | 1,917,000 |
| 26 Apr 2021 | HKD | 13.8 | 14.02 | 13.54 | 13.8 | 13.8 | -0.06 (-0.43%) | 870,771 |
| 23 Apr 2021 | HKD | 13.7 | 14.2 | 13.7 | 13.86 | 13.86 | -0.12 (-0.86%) | 807,143 |
| 22 Apr 2021 | HKD | 13.96 | 14.24 | 13.7 | 13.98 | 13.98 | -0.02 (-0.14%) | 560,000 |
| 21 Apr 2021 | HKD | 14.14 | 14.14 | 13.8 | 14 | 14 | -0.28 (-1.96%) | 276,000 |
| 20 Apr 2021 | HKD | 13.94 | 14.4 | 13.88 | 14.28 | 14.28 | +0.28 (+2.00%) | 778,000 |
| 19 Apr 2021 | HKD | 13.78 | 14.06 | 13.44 | 14 | 14 | +0.22 (+1.60%) | 1,191,000 |
| 16 Apr 2021 | HKD | 13.8 | 13.96 | 13.4 | 13.78 | 13.78 | -0.06 (-0.43%) | 1,298,240 |
| 15 Apr 2021 | HKD | 14.2 | 14.2 | 13.54 | 13.84 | 13.84 | -0.36 (-2.54%) | 1,207,416 |
| 14 Apr 2021 | HKD | 14.3 | 14.86 | 14.16 | 14.2 | 14.2 | -0.12 (-0.84%) | 818,000 |
| 13 Apr 2021 | HKD | 14.6 | 14.6 | 14.32 | 14.32 | 14.32 | -0.2 (-1.38%) | 424,646 |
| 12 Apr 2021 | HKD | 15 | 15 | 14.44 | 14.52 | 14.52 | -0.48 (-3.20%) | 1,641,000 |
| 9 Apr 2021 | HKD | 15 | 15.16 | 14.88 | 15 | 15 | +0.04 (+0.27%) | 1,121,000 |
| 8 Apr 2021 | HKD | 15.2 | 15.24 | 14.88 | 14.96 | 14.96 | -0.02 (-0.13%) | 1,691,796 |
| 7 Apr 2021 | HKD | 15.8 | 16 | 14.88 | 14.98 | 14.98 | -1.1 (-6.84%) | 8,609,000 |
| 1 Apr 2021 | HKD | 15.44 | 16.16 | 15.34 | 16.08 | 16.08 | +0.64 (+4.15%) | 1,284,000 |
| 31 Mar 2021 | HKD | 15.68 | 15.68 | 15.16 | 15.44 | 15.44 | +0.02 (+0.13%) | 620,924 |
| 30 Mar 2021 | HKD | 15.42 | 15.7 | 15.4 | 15.42 | 15.42 | -0.14 (-0.90%) | 1,169,000 |
| 29 Mar 2021 | HKD | 16.5 | 16.6 | 15.18 | 15.56 | 15.56 | -1.12 (-6.71%) | 1,863,000 |
| 26 Mar 2021 | HKD | 16.24 | 16.94 | 15.7 | 16.68 | 16.68 | +0.44 (+2.71%) | 1,329,000 |
| 25 Mar 2021 | HKD | 15.2 | 16.34 | 14.6 | 16.24 | 16.24 | +0.78 (+5.05%) | 991,424 |
| 24 Mar 2021 | HKD | 15.82 | 16.3 | 15.22 | 15.46 | 15.46 | -0.34 (-2.15%) | 503,000 |
| 23 Mar 2021 | HKD | 16.72 | 16.88 | 15.52 | 15.8 | 15.8 | -1.18 (-6.95%) | 657,000 |
| 22 Mar 2021 | HKD | 16.94 | 17 | 16.5 | 16.98 | 16.98 | +0.12 (+0.71%) | 534,000 |
| 19 Mar 2021 | HKD | 16.22 | 17 | 16.2 | 16.86 | 16.86 | +0.08 (+0.48%) | 8,410,000 |
| 18 Mar 2021 | HKD | 16.96 | 17.34 | 16.62 | 16.78 | 16.78 | -0.18 (-1.06%) | 1,097,000 |
| 17 Mar 2021 | HKD | 16.94 | 17.38 | 16.84 | 16.96 | 16.96 | -0.1 (-0.59%) | 800,123 |
| 16 Mar 2021 | HKD | 17.02 | 17.18 | 16.86 | 17.06 | 17.06 | +0.42 (+2.52%) | 918,000 |
| 15 Mar 2021 | HKD | 16.44 | 16.86 | 16.04 | 16.64 | 16.64 | +0.5 (+3.10%) | 1,155,616 |
| 12 Mar 2021 | HKD | 16.56 | 16.78 | 16.14 | 16.14 | 16.14 | -0.06 (-0.37%) | 1,181,331 |
