| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2021 | HKD | 20.3 | 21.15 | 20.3 | 21.15 | 21.15 | +0.55 (+2.67%) | 280,200 |
| 8 Jun 2021 | HKD | 20.9 | 21.45 | 20.3 | 20.6 | 20.6 | -0.75 (-3.51%) | 332,700 |
| 7 Jun 2021 | HKD | 20.85 | 21.65 | 20.05 | 21.35 | 21.35 | +0.5 (+2.40%) | 342,900 |
| 4 Jun 2021 | HKD | 21.55 | 21.75 | 20.1 | 20.85 | 20.85 | -0.7 (-3.25%) | 430,800 |
| 3 Jun 2021 | HKD | 22.65 | 22.65 | 21.35 | 21.55 | 21.55 | -1.1 (-4.86%) | 490,200 |
| 2 Jun 2021 | HKD | 22.3 | 23.5 | 21.8 | 22.65 | 22.65 | +0.8 (+3.66%) | 1,389,500 |
| 1 Jun 2021 | HKD | 22.5 | 22.8 | 21.35 | 21.85 | 21.85 | -0.5 (-2.24%) | 428,700 |
| 31 May 2021 | HKD | 21.9 | 22.95 | 21.3 | 22.35 | 22.35 | +0.7 (+3.23%) | 891,600 |
| 28 May 2021 | HKD | 21.75 | 24.25 | 21.15 | 21.65 | 21.65 | +0.8 (+3.84%) | 2,445,600 |
| 27 May 2021 | HKD | 22 | 22.15 | 20.8 | 20.85 | 20.85 | -0.8 (-3.70%) | 899,960 |
| 26 May 2021 | HKD | 21.45 | 23 | 20.8 | 21.65 | 21.65 | +0.2 (+0.93%) | 801,300 |
| 25 May 2021 | HKD | 23.05 | 23.55 | 21.4 | 21.45 | 21.45 | -1.55 (-6.74%) | 699,000 |
| 24 May 2021 | HKD | 23.9 | 24.6 | 22.3 | 23 | 23 | -0.1 (-0.43%) | 1,623,900 |
| 21 May 2021 | HKD | 19.82 | 24 | 19 | 23.1 | 23.1 | +4.16 (+21.96%) | 3,234,500 |
| 20 May 2021 | HKD | 19.3 | 19.3 | 18.72 | 18.94 | 18.94 | -0.06 (-0.32%) | 452,400 |
| 18 May 2021 | HKD | 18.98 | 19.68 | 18.72 | 19 | 19 | +0.02 (+0.11%) | 339,300 |
| 17 May 2021 | HKD | 18.76 | 19.4 | 18.76 | 18.98 | 18.98 | +0.28 (+1.50%) | 280,067 |
| 14 May 2021 | HKD | 18.94 | 19.24 | 18.6 | 18.7 | 18.7 | -0.24 (-1.27%) | 319,500 |
| 13 May 2021 | HKD | 19 | 19.48 | 18.8 | 18.94 | 18.94 | -0.16 (-0.84%) | 359,700 |
| 12 May 2021 | HKD | 19.2 | 19.94 | 18.6 | 19.1 | 19.1 | -0.1 (-0.52%) | 769,700 |
| 11 May 2021 | HKD | 18.38 | 19.6 | 18.38 | 19.2 | 19.2 | -0.6 (-3.03%) | 488,700 |
| 10 May 2021 | HKD | 20.2 | 20.8 | 19.6 | 19.8 | 19.8 | -0.4 (-1.98%) | 654,300 |
| 7 May 2021 | HKD | 20.15 | 20.95 | 20 | 20.2 | 20.2 | -0.75 (-3.58%) | 960,100 |
| 6 May 2021 | HKD | 22.2 | 22.2 | 20.15 | 20.95 | 20.95 | -0.45 (-2.10%) | 481,500 |
| 5 May 2021 | HKD | 22 | 22.35 | 21.25 | 21.4 | 21.4 | -1.35 (-5.93%) | 499,400 |
| 4 May 2021 | HKD | 21.45 | 23 | 21.2 | 22.75 | 22.75 | +1.55 (+7.31%) | 1,653,700 |
| 3 May 2021 | HKD | 19 | 21.5 | 18.98 | 21.2 | 21.2 | +2.2 (+11.58%) | 1,575,861 |
| 30 Apr 2021 | HKD | 18.96 | 19.56 | 18.7 | 19 | 19 | 0.0 (0.0%) | 294,600 |
| 29 Apr 2021 | HKD | 19.16 | 19.4 | 18.6 | 19 | 19 | -0.16 (-0.84%) | 1,202,100 |
| 28 Apr 2021 | HKD | 19.28 | 19.54 | 19.08 | 19.16 | 19.16 | -0.12 (-0.62%) | 316,200 |
