| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | HKD | 52.95 | 53.9 | 52.7 | 53.8 | 53.8 | +1.05 (+1.99%) | 6,466,150 |
| 22 Jun 2021 | HKD | 52.1 | 53.1 | 52.1 | 52.75 | 52.75 | +0.35 (+0.67%) | 4,609,423 |
| 21 Jun 2021 | HKD | 52.4 | 52.65 | 52.1 | 52.4 | 52.4 | -0.5 (-0.95%) | 11,333,450 |
| 18 Jun 2021 | HKD | 52.1 | 52.9 | 51.9 | 52.9 | 52.9 | +0.8 (+1.54%) | 16,916,749 |
| 17 Jun 2021 | HKD | 51.5 | 52.7 | 51.5 | 52.1 | 52.1 | +0.15 (+0.29%) | 10,872,777 |
| 16 Jun 2021 | HKD | 51.95 | 52.1 | 51.6 | 51.95 | 51.95 | -0.05 (-0.10%) | 15,943,873 |
| 15 Jun 2021 | HKD | 53.05 | 53.1 | 51.65 | 52 | 52 | -0.55 (-1.05%) | 16,587,151 |
| 11 Jun 2021 | HKD | 53.25 | 53.25 | 52.25 | 52.55 | 52.55 | -0.05 (-0.10%) | 6,689,253 |
| 10 Jun 2021 | HKD | 51.75 | 53.15 | 51.5 | 52.6 | 52.6 | +1 (+1.94%) | 10,790,350 |
| 9 Jun 2021 | HKD | 51.5 | 51.7 | 51.1 | 51.6 | 51.6 | +0.1 (+0.19%) | 8,972,040 |
| 8 Jun 2021 | HKD | 51.4 | 52.2 | 51.4 | 51.5 | 51.5 | +0.25 (+0.49%) | 12,425,983 |
| 7 Jun 2021 | HKD | 50.95 | 51.4 | 50.5 | 51.25 | 51.25 | +0.3 (+0.59%) | 6,063,450 |
| 4 Jun 2021 | HKD | 50.5 | 50.95 | 50.25 | 50.95 | 50.95 | +0.55 (+1.09%) | 17,660,950 |
| 3 Jun 2021 | HKD | 50.5 | 50.9 | 50.15 | 50.4 | 50.4 | -0.5 (-0.98%) | 11,492,126 |
| 2 Jun 2021 | HKD | 49.9 | 50.9 | 49.7 | 50.9 | 50.9 | +1 (+2.00%) | 41,191,731 |
| 1 Jun 2021 | HKD | 51.4 | 51.4 | 49.6 | 49.9 | 49.9 | -1.5 (-2.92%) | 19,148,262 |
| 31 May 2021 | HKD | 52.5 | 52.8 | 51.4 | 51.4 | 51.4 | -1.4 (-2.65%) | 6,443,130 |
| 28 May 2021 | HKD | 51 | 53.05 | 51 | 52.8 | 52.8 | +3 (+6.02%) | 25,945,966 |
| 27 May 2021 | HKD | 49.25 | 50.1 | 49.2 | 49.8 | 49.8 | -0.15 (-0.30%) | 25,793,562 |
| 26 May 2021 | HKD | 49.5 | 50.3 | 49.5 | 49.95 | 49.95 | +0.45 (+0.91%) | 12,284,335 |
| 25 May 2021 | HKD | 49.5 | 49.75 | 49.25 | 49.5 | 49.5 | +0.25 (+0.51%) | 9,642,747 |
| 24 May 2021 | HKD | 48.85 | 49.3 | 48.55 | 49.25 | 49.25 | +0.25 (+0.51%) | 5,470,075 |
| 21 May 2021 | HKD | 48.95 | 49 | 48.55 | 49 | 49 | +0.4 (+0.82%) | 6,201,847 |
| 20 May 2021 | HKD | 48.8 | 48.95 | 48.5 | 48.6 | 48.6 | -0.05 (-0.10%) | 10,696,878 |
| 18 May 2021 | HKD | 49 | 49.5 | 48.65 | 48.65 | 48.65 | -1.4 (-2.80%) | 9,433,511 |
| 17 May 2021 | HKD | 50.1 | 50.2 | 49.7 | 50.05 | 50.05 | +0.1 (+0.20%) | 5,825,131 |
| 14 May 2021 | HKD | 50.35 | 50.4 | 49.55 | 49.95 | 49.95 | +0.55 (+1.11%) | 5,733,124 |
| 13 May 2021 | HKD | 49.9 | 49.9 | 49.3 | 49.4 | 49.4 | -0.55 (-1.10%) | 3,524,758 |
| 12 May 2021 | HKD | 49.75 | 49.95 | 49.05 | 49.95 | 49.95 | +0.2 (+0.40%) | 7,488,234 |
| 11 May 2021 | HKD | 50.5 | 50.5 | 49.6 | 49.75 | 49.75 | -0.75 (-1.49%) | 8,293,884 |
