| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2021 | HKD | 53 | 53.2 | 52.15 | 52.5 | 52.5 | -0.9 (-1.69%) | 5,251,274 |
| 4 Aug 2021 | HKD | 53.8 | 53.9 | 53.2 | 53.4 | 53.4 | -0.2 (-0.37%) | 3,767,430 |
| 3 Aug 2021 | HKD | 53.45 | 54 | 53 | 53.6 | 53.6 | -0.2 (-0.37%) | 2,265,583 |
| 2 Aug 2021 | HKD | 52.95 | 53.8 | 52.95 | 53.8 | 53.8 | +0.85 (+1.61%) | 2,723,009 |
| 30 Jul 2021 | HKD | 52.8 | 53.7 | 52.7 | 52.95 | 52.95 | -0.15 (-0.28%) | 6,147,040 |
| 29 Jul 2021 | HKD | 53.15 | 53.85 | 52.8 | 53.1 | 53.1 | -0.3 (-0.56%) | 3,427,232 |
| 28 Jul 2021 | HKD | 54.85 | 55 | 53.25 | 53.4 | 53.4 | -0.45 (-0.84%) | 6,462,022 |
| 27 Jul 2021 | HKD | 53.6 | 55.65 | 53.2 | 53.85 | 53.85 | +0.65 (+1.22%) | 9,605,977 |
| 26 Jul 2021 | HKD | 52.85 | 53.65 | 52.8 | 53.2 | 53.2 | +0.05 (+0.09%) | 6,770,687 |
| 23 Jul 2021 | HKD | 53.15 | 53.4 | 52.8 | 53.15 | 53.15 | -0.15 (-0.28%) | 2,416,086 |
| 22 Jul 2021 | HKD | 52.95 | 53.65 | 52.7 | 53.3 | 53.3 | +0.3 (+0.57%) | 5,022,135 |
| 21 Jul 2021 | HKD | 53.6 | 53.85 | 53 | 53 | 53 | -0.2 (-0.38%) | 3,291,364 |
| 20 Jul 2021 | HKD | 53.4 | 53.6 | 52.95 | 53.2 | 53.2 | -0.2 (-0.37%) | 3,064,467 |
| 19 Jul 2021 | HKD | 53.7 | 53.9 | 53.05 | 53.4 | 53.4 | -0.3 (-0.56%) | 2,521,571 |
| 16 Jul 2021 | HKD | 54.25 | 54.35 | 53.5 | 53.7 | 53.7 | -0.45 (-0.83%) | 4,611,582 |
| 15 Jul 2021 | HKD | 52.95 | 54.6 | 52.8 | 54.15 | 54.15 | +1.2 (+2.27%) | 4,753,767 |
| 14 Jul 2021 | HKD | 53.8 | 54.15 | 52.8 | 52.95 | 52.95 | -1.25 (-2.31%) | 4,285,444 |
| 13 Jul 2021 | HKD | 53.95 | 54.65 | 53.9 | 54.2 | 54.2 | +0.2 (+0.37%) | 3,794,354 |
| 12 Jul 2021 | HKD | 52.9 | 54 | 52.9 | 54 | 54 | +1.1 (+2.08%) | 4,321,012 |
| 9 Jul 2021 | HKD | 54.1 | 54.65 | 52.55 | 52.9 | 52.9 | -1.9 (-3.47%) | 8,151,806 |
| 8 Jul 2021 | HKD | 55.05 | 56.05 | 54.8 | 54.8 | 54.8 | -0.3 (-0.54%) | 8,243,716 |
| 7 Jul 2021 | HKD | 54.25 | 55.2 | 53.8 | 55.1 | 55.1 | +0.7 (+1.29%) | 5,756,698 |
| 6 Jul 2021 | HKD | 54.3 | 54.8 | 54.05 | 54.4 | 54.4 | +0.1 (+0.18%) | 3,212,599 |
| 5 Jul 2021 | HKD | 54.05 | 55 | 54.05 | 54.3 | 54.3 | +0.45 (+0.84%) | 3,736,973 |
| 2 Jul 2021 | HKD | 53.55 | 54.1 | 53.5 | 53.85 | 53.85 | +0.25 (+0.47%) | 5,153,779 |
| 30 Jun 2021 | HKD | 53.9 | 54.1 | 53.6 | 53.6 | 53.6 | -0.1 (-0.19%) | 6,727,358 |
| 29 Jun 2021 | HKD | 53.3 | 53.95 | 53.25 | 53.7 | 53.7 | +0.1 (+0.19%) | 6,098,846 |
| 28 Jun 2021 | HKD | 53.3 | 54 | 53.05 | 53.6 | 53.6 | +0.3 (+0.56%) | 5,985,551 |
| 25 Jun 2021 | HKD | 53.3 | 53.6 | 53.1 | 53.3 | 53.3 | 0.0 (0.0%) | 5,095,714 |
| 24 Jun 2021 | HKD | 53 | 53.9 | 53 | 53.3 | 53.3 | -0.5 (-0.93%) | 4,049,807 |
