| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2021 | HKD | 57.5 | 57.8 | 57.05 | 57.45 | 57.45 | -0.05 (-0.09%) | 5,674,738 |
| 28 Jul 2021 | HKD | 57.85 | 58.2 | 56.85 | 57.5 | 57.5 | -0.35 (-0.61%) | 7,248,753 |
| 27 Jul 2021 | HKD | 58.1 | 59.5 | 57.4 | 57.85 | 57.85 | +0.5 (+0.87%) | 10,081,370 |
| 26 Jul 2021 | HKD | 57.35 | 58.2 | 56.9 | 57.35 | 57.35 | 0.0 (0.0%) | 5,182,824 |
| 23 Jul 2021 | HKD | 57.5 | 57.65 | 57.2 | 57.35 | 57.35 | -0.45 (-0.78%) | 2,346,165 |
| 22 Jul 2021 | HKD | 56.8 | 58.2 | 56.8 | 57.8 | 57.8 | +0.9 (+1.58%) | 3,315,843 |
| 21 Jul 2021 | HKD | 57.35 | 57.6 | 56.7 | 56.9 | 56.9 | -0.25 (-0.44%) | 2,926,746 |
| 20 Jul 2021 | HKD | 57.2 | 57.85 | 56.95 | 57.15 | 57.15 | -0.75 (-1.30%) | 4,718,150 |
| 19 Jul 2021 | HKD | 58.5 | 58.55 | 57.6 | 57.9 | 57.9 | -0.75 (-1.28%) | 2,919,109 |
| 16 Jul 2021 | HKD | 58.75 | 59.05 | 58.3 | 58.65 | 58.65 | -0.1 (-0.17%) | 3,818,556 |
| 15 Jul 2021 | HKD | 58.5 | 59.15 | 58 | 58.75 | 58.75 | +0.85 (+1.47%) | 4,145,492 |
| 14 Jul 2021 | HKD | 58.6 | 58.7 | 57.8 | 57.9 | 57.9 | -0.85 (-1.45%) | 3,751,415 |
| 13 Jul 2021 | HKD | 58.8 | 59.1 | 58.4 | 58.75 | 58.75 | +0.65 (+1.12%) | 4,314,669 |
| 12 Jul 2021 | HKD | 58.3 | 59 | 57.8 | 58.1 | 58.1 | +0.45 (+0.78%) | 3,347,218 |
| 9 Jul 2021 | HKD | 58.25 | 58.75 | 57.4 | 57.65 | 57.65 | -0.4 (-0.69%) | 6,256,823 |
| 8 Jul 2021 | HKD | 58.8 | 59 | 58.05 | 58.05 | 58.05 | -1.15 (-1.94%) | 6,438,531 |
| 7 Jul 2021 | HKD | 59.4 | 59.55 | 58.8 | 59.2 | 59.2 | -0.8 (-1.33%) | 6,533,301 |
| 6 Jul 2021 | HKD | 60.45 | 60.9 | 60 | 60 | 60 | -0.45 (-0.74%) | 2,385,527 |
| 5 Jul 2021 | HKD | 60.05 | 61.1 | 59.65 | 60.45 | 60.45 | +0.35 (+0.58%) | 2,326,703 |
| 2 Jul 2021 | HKD | 59.3 | 60.35 | 59.15 | 60.1 | 60.1 | -0.4 (-0.66%) | 5,069,102 |
| 30 Jun 2021 | HKD | 60.85 | 61.15 | 60.45 | 60.5 | 60.5 | -0.25 (-0.41%) | 6,931,189 |
| 29 Jun 2021 | HKD | 62.4 | 62.4 | 60.75 | 60.75 | 60.75 | -1.35 (-2.17%) | 6,186,947 |
| 28 Jun 2021 | HKD | 61.55 | 62.5 | 61.25 | 62.1 | 62.1 | +0.55 (+0.89%) | 3,849,366 |
| 25 Jun 2021 | HKD | 62 | 62 | 61.15 | 61.55 | 61.55 | +0.2 (+0.33%) | 3,945,180 |
| 24 Jun 2021 | HKD | 62.15 | 62.5 | 61.35 | 61.35 | 61.35 | -0.25 (-0.41%) | 5,493,526 |
| 23 Jun 2021 | HKD | 59.95 | 62 | 59.75 | 61.6 | 61.6 | +1.8 (+3.01%) | 9,217,664 |
| 22 Jun 2021 | HKD | 59.2 | 60.25 | 59.2 | 59.8 | 59.8 | +0.9 (+1.53%) | 6,052,384 |
| 21 Jun 2021 | HKD | 59 | 59.45 | 58.6 | 58.9 | 58.9 | -0.7 (-1.17%) | 7,971,298 |
| 18 Jun 2021 | HKD | 59.1 | 59.8 | 59.1 | 59.6 | 59.6 | +0.3 (+0.51%) | 6,083,226 |
| 17 Jun 2021 | HKD | 59.4 | 59.75 | 59 | 59.3 | 59.3 | -0.2 (-0.34%) | 6,071,855 |
