| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2021 | HKD | 21.25 | 21.25 | 20.6 | 20.85 | 20.85 | -0.3 (-1.42%) | 309,800 |
| 22 Jul 2021 | HKD | 21.05 | 21.15 | 20.35 | 21.15 | 21.15 | +0.05 (+0.24%) | 397,180 |
| 21 Jul 2021 | HKD | 20.7 | 21.5 | 20.65 | 21.1 | 21.1 | +0.45 (+2.18%) | 543,300 |
| 20 Jul 2021 | HKD | 20.4 | 21.1 | 20.4 | 20.65 | 20.65 | -0.55 (-2.59%) | 439,800 |
| 19 Jul 2021 | HKD | 21.2 | 21.6 | 20.9 | 21.2 | 21.2 | -0.2 (-0.93%) | 323,400 |
| 16 Jul 2021 | HKD | 21.7 | 22 | 20.6 | 21.4 | 21.4 | -0.4 (-1.83%) | 1,032,600 |
| 15 Jul 2021 | HKD | 21.65 | 22.1 | 21.5 | 21.8 | 21.8 | +0.2 (+0.93%) | 622,669 |
| 14 Jul 2021 | HKD | 21.25 | 22.15 | 20.6 | 21.6 | 21.6 | -1.45 (-6.29%) | 34,132,129 |
| 13 Jul 2021 | HKD | 23.3 | 23.7 | 22.95 | 23.05 | 23.05 | 0.0 (0.0%) | 759,300 |
| 12 Jul 2021 | HKD | 22.6 | 23.65 | 22.55 | 23.05 | 23.05 | +0.5 (+2.22%) | 759,000 |
| 9 Jul 2021 | HKD | 22 | 22.95 | 21.8 | 22.55 | 22.55 | +0.15 (+0.67%) | 555,600 |
| 8 Jul 2021 | HKD | 22.9 | 23.5 | 21.9 | 22.4 | 22.4 | 0.0 (0.0%) | 1,768,200 |
| 7 Jul 2021 | HKD | 21.65 | 22.7 | 21.3 | 22.4 | 22.4 | +0.75 (+3.46%) | 904,100 |
| 6 Jul 2021 | HKD | 21.25 | 22.3 | 20.65 | 21.65 | 21.65 | +0.75 (+3.59%) | 927,900 |
| 5 Jul 2021 | HKD | 21.05 | 21.5 | 20.85 | 20.9 | 20.9 | -0.35 (-1.65%) | 361,200 |
| 2 Jul 2021 | HKD | 21.65 | 21.85 | 20.9 | 21.25 | 21.25 | -0.5 (-2.30%) | 457,500 |
| 30 Jun 2021 | HKD | 22.5 | 22.9 | 21.6 | 21.75 | 21.75 | -0.45 (-2.03%) | 773,600 |
| 29 Jun 2021 | HKD | 22.8 | 23.05 | 21.75 | 22.2 | 22.2 | -0.65 (-2.84%) | 440,400 |
| 28 Jun 2021 | HKD | 22.5 | 23.2 | 22.15 | 22.85 | 22.85 | +1.4 (+6.53%) | 1,254,300 |
| 25 Jun 2021 | HKD | 21.8 | 22.35 | 21 | 21.45 | 21.45 | -0.35 (-1.61%) | 597,200 |
| 24 Jun 2021 | HKD | 22.1 | 22.5 | 21 | 21.8 | 21.8 | -0.3 (-1.36%) | 757,411 |
| 23 Jun 2021 | HKD | 20.6 | 22.6 | 19.92 | 22.1 | 22.1 | +1.8 (+8.87%) | 2,752,651 |
| 22 Jun 2021 | HKD | 20.7 | 20.7 | 19.8 | 20.3 | 20.3 | -0.35 (-1.69%) | 1,173,600 |
| 21 Jun 2021 | HKD | 19.4 | 21.9 | 19.02 | 20.65 | 20.65 | +1.43 (+7.44%) | 1,588,200 |
| 18 Jun 2021 | HKD | 19.88 | 20.85 | 19.22 | 19.22 | 19.22 | -0.28 (-1.44%) | 845,700 |
| 17 Jun 2021 | HKD | 19.74 | 20.4 | 19.28 | 19.5 | 19.5 | -0.24 (-1.22%) | 746,300 |
| 16 Jun 2021 | HKD | 20.85 | 20.85 | 19.3 | 19.74 | 19.74 | -1.06 (-5.10%) | 749,100 |
| 15 Jun 2021 | HKD | 21.7 | 22.3 | 20.35 | 20.8 | 20.8 | -1.2 (-5.45%) | 642,900 |
| 11 Jun 2021 | HKD | 22 | 22.55 | 21.6 | 22 | 22 | +0.05 (+0.23%) | 219,600 |
| 10 Jun 2021 | HKD | 21.15 | 22.3 | 21.15 | 21.95 | 21.95 | +0.8 (+3.78%) | 447,600 |
