| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2021 | HKD | 13.92 | 14.34 | 13.3 | 14.3 | 14.3 | +0.38 (+2.73%) | 10,665,471 |
| 30 Jul 2021 | HKD | 14.14 | 14.18 | 13.54 | 13.92 | 13.92 | -0.04 (-0.29%) | 10,282,240 |
| 29 Jul 2021 | HKD | 14.24 | 14.28 | 13.5 | 13.96 | 13.96 | +0.28 (+2.05%) | 20,638,412 |
| 28 Jul 2021 | HKD | 13.22 | 13.88 | 13.18 | 13.68 | 13.68 | +0.48 (+3.64%) | 19,724,726 |
| 27 Jul 2021 | HKD | 14.16 | 14.3 | 12.78 | 13.2 | 13.2 | -1.06 (-7.43%) | 24,815,047 |
| 26 Jul 2021 | HKD | 14.52 | 14.98 | 14.06 | 14.26 | 14.26 | -0.78 (-5.19%) | 17,607,588 |
| 23 Jul 2021 | HKD | 15.46 | 15.76 | 14.9 | 15.04 | 15.04 | -0.46 (-2.97%) | 7,476,151 |
| 22 Jul 2021 | HKD | 15.94 | 16.14 | 15.4 | 15.5 | 15.5 | -0.44 (-2.76%) | 8,878,958 |
| 21 Jul 2021 | HKD | 15.84 | 16.2 | 15.58 | 15.94 | 15.94 | +0.24 (+1.53%) | 4,880,000 |
| 20 Jul 2021 | HKD | 16.28 | 16.28 | 15.24 | 15.7 | 15.7 | -0.56 (-3.44%) | 15,268,451 |
| 19 Jul 2021 | HKD | 16.54 | 16.56 | 16.14 | 16.26 | 16.26 | -0.28 (-1.69%) | 5,034,771 |
| 16 Jul 2021 | HKD | 17.16 | 17.16 | 16.5 | 16.54 | 16.54 | -0.46 (-2.71%) | 5,580,829 |
| 15 Jul 2021 | HKD | 16.88 | 17.02 | 16.4 | 17 | 17 | +0.12 (+0.71%) | 6,487,172 |
| 14 Jul 2021 | HKD | 16.26 | 16.96 | 16.22 | 16.88 | 16.88 | +0.42 (+2.55%) | 7,873,439 |
| 13 Jul 2021 | HKD | 16.46 | 16.92 | 16.2 | 16.46 | 16.46 | -0.1 (-0.60%) | 6,267,638 |
| 12 Jul 2021 | HKD | 17 | 17 | 16.46 | 16.56 | 16.56 | -0.24 (-1.43%) | 6,515,270 |
| 9 Jul 2021 | HKD | 16.7 | 16.9 | 16.14 | 16.8 | 16.8 | +0.22 (+1.33%) | 5,862,267 |
| 8 Jul 2021 | HKD | 17.1 | 17.12 | 16.42 | 16.58 | 16.58 | -0.4 (-2.36%) | 7,424,583 |
| 7 Jul 2021 | HKD | 16.98 | 17.18 | 16.58 | 16.98 | 16.98 | +0.16 (+0.95%) | 5,636,344 |
| 6 Jul 2021 | HKD | 17.22 | 17.36 | 16.5 | 16.82 | 16.82 | -0.26 (-1.52%) | 14,957,540 |
| 5 Jul 2021 | HKD | 17.22 | 17.48 | 16.8 | 17.08 | 17.08 | -0.54 (-3.06%) | 13,454,992 |
| 2 Jul 2021 | HKD | 18.58 | 18.58 | 17.3 | 17.62 | 17.62 | -0.5 (-2.76%) | 14,834,034 |
| 30 Jun 2021 | HKD | 18.34 | 18.88 | 17.86 | 18.12 | 18.12 | -0.58 (-3.10%) | 11,350,368 |
| 29 Jun 2021 | HKD | 19 | 19.14 | 18.28 | 18.7 | 18.7 | 0.0 (0.0%) | 9,800,310 |
| 28 Jun 2021 | HKD | 18.9 | 19.28 | 18.54 | 18.7 | 18.7 | -0.2 (-1.06%) | 7,319,766 |
| 25 Jun 2021 | HKD | 19 | 19.04 | 18.12 | 18.9 | 18.9 | -0.28 (-1.46%) | 13,294,232 |
| 24 Jun 2021 | HKD | 19.04 | 19.86 | 19 | 19.18 | 19.18 | +0.16 (+0.84%) | 13,891,123 |
| 23 Jun 2021 | HKD | 19.8 | 20.25 | 19 | 19.02 | 19.02 | -0.78 (-3.94%) | 21,072,721 |
| 22 Jun 2021 | HKD | 18.4 | 20.65 | 18.4 | 19.8 | 19.8 | +2.04 (+11.49%) | 42,562,228 |
| 21 Jun 2021 | HKD | 18.4 | 18.62 | 17.58 | 17.76 | 17.76 | -0.8 (-4.31%) | 14,809,821 |
