| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | HKD | 17.4 | 18.64 | 17.16 | 18.56 | 18.56 | +1.1 (+6.30%) | 17,131,186 |
| 17 Jun 2021 | HKD | 17.14 | 17.78 | 16.92 | 17.46 | 17.46 | +0.38 (+2.22%) | 5,276,002 |
| 16 Jun 2021 | HKD | 17.46 | 17.54 | 17.04 | 17.08 | 17.08 | -0.56 (-3.17%) | 8,355,451 |
| 15 Jun 2021 | HKD | 17.8 | 18.48 | 17.56 | 17.64 | 17.64 | -0.16 (-0.90%) | 12,440,930 |
| 11 Jun 2021 | HKD | 17.32 | 18.04 | 17.26 | 17.8 | 17.8 | +0.48 (+2.77%) | 9,454,595 |
| 10 Jun 2021 | HKD | 17 | 17.68 | 17 | 17.32 | 17.32 | +0.26 (+1.52%) | 4,472,618 |
| 9 Jun 2021 | HKD | 17.24 | 17.28 | 16.9 | 17.06 | 17.06 | -0.08 (-0.47%) | 4,240,453 |
| 8 Jun 2021 | HKD | 17.34 | 17.54 | 16.84 | 17.14 | 17.14 | -0.2 (-1.15%) | 6,538,934 |
| 7 Jun 2021 | HKD | 16.84 | 17.6 | 16.84 | 17.34 | 17.34 | +0.7 (+4.21%) | 9,268,021 |
| 4 Jun 2021 | HKD | 16.56 | 16.88 | 16.46 | 16.64 | 16.64 | -0.02 (-0.12%) | 6,504,724 |
| 3 Jun 2021 | HKD | 16.72 | 17.06 | 16.6 | 16.66 | 16.66 | -0.12 (-0.72%) | 3,016,140 |
| 2 Jun 2021 | HKD | 17.12 | 17.3 | 16.56 | 16.78 | 16.78 | -0.34 (-1.99%) | 10,776,374 |
| 1 Jun 2021 | HKD | 17.06 | 17.16 | 16.48 | 17.12 | 17.12 | -0.02 (-0.12%) | 8,769,090 |
| 31 May 2021 | HKD | 16.24 | 17.2 | 15.98 | 17.14 | 17.14 | +1 (+6.20%) | 18,780,865 |
| 28 May 2021 | HKD | 16.44 | 16.6 | 15.98 | 16.14 | 16.14 | -0.16 (-0.98%) | 13,144,098 |
| 27 May 2021 | HKD | 16.34 | 16.5 | 15.72 | 16.3 | 16.3 | -0.34 (-2.04%) | 35,472,731 |
| 26 May 2021 | HKD | 17.02 | 17.34 | 16.42 | 16.64 | 16.64 | -0.74 (-4.26%) | 29,130,074 |
| 25 May 2021 | HKD | 17.92 | 18 | 16.94 | 17.38 | 17.38 | -0.48 (-2.69%) | 14,897,587 |
| 24 May 2021 | HKD | 17.92 | 18.38 | 17 | 17.86 | 17.86 | 0.0 (0.0%) | 12,048,345 |
| 21 May 2021 | HKD | 17.7 | 18.12 | 17.26 | 17.86 | 17.86 | -0.2 (-1.11%) | 16,351,288 |
| 20 May 2021 | HKD | 18.28 | 18.28 | 17.22 | 18.06 | 18.06 | -0.22 (-1.20%) | 15,557,749 |
| 18 May 2021 | HKD | 18.34 | 18.44 | 17.76 | 18.28 | 18.28 | +0.24 (+1.33%) | 8,347,636 |
| 17 May 2021 | HKD | 18.44 | 18.64 | 17.78 | 18.04 | 18.04 | -0.12 (-0.66%) | 14,077,929 |
| 14 May 2021 | HKD | 17.18 | 18.18 | 17.18 | 18.16 | 18.16 | +0.66 (+3.77%) | 11,620,952 |
| 13 May 2021 | HKD | 16.9 | 17.86 | 16.9 | 17.5 | 17.5 | +0.06 (+0.34%) | 12,286,784 |
| 12 May 2021 | HKD | 17.26 | 17.44 | 16.98 | 17.44 | 17.44 | 0.0 (0.0%) | 6,512,000 |
| 11 May 2021 | HKD | 16.96 | 17.52 | 16.82 | 17.44 | 17.44 | +0.08 (+0.46%) | 12,248,297 |
| 10 May 2021 | HKD | 17.8 | 18.12 | 17.18 | 17.36 | 17.36 | -0.18 (-1.03%) | 14,630,947 |
| 7 May 2021 | HKD | 18.2 | 18.2 | 17.28 | 17.54 | 17.54 | -0.42 (-2.34%) | 8,641,439 |
| 6 May 2021 | HKD | 18.2 | 18.2 | 17.38 | 17.96 | 17.96 | -0.28 (-1.54%) | 14,260,313 |
