| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2021 | HKD | 10.94 | 11.66 | 10.34 | 10.76 | 10.76 | +0.04 (+0.37%) | 68,531,398 |
| 15 Jun 2021 | HKD | 10.2 | 11.58 | 9.88 | 10.72 | 10.72 | +1.84 (+20.72%) | 113,989,906 |
| 11 Jun 2021 | HKD | 9.08 | 9.12 | 8.56 | 8.88 | 8.88 | -0.25 (-2.74%) | 37,509,102 |
| 10 Jun 2021 | HKD | 9.37 | 9.52 | 8.91 | 9.13 | 9.13 | -0.14 (-1.51%) | 24,662,000 |
| 9 Jun 2021 | HKD | 9.36 | 9.72 | 9.11 | 9.27 | 9.27 | -0.1 (-1.07%) | 17,092,000 |
| 8 Jun 2021 | HKD | 10 | 10.18 | 8.95 | 9.37 | 9.37 | -0.51 (-5.16%) | 52,782,090 |
| 7 Jun 2021 | HKD | 9.68 | 10.16 | 9.68 | 9.88 | 9.88 | +0.26 (+2.70%) | 27,765,500 |
| 4 Jun 2021 | HKD | 9.44 | 10.5 | 9.38 | 9.62 | 9.62 | +0.12 (+1.26%) | 67,274,930 |
| 3 Jun 2021 | HKD | 8.92 | 9.81 | 8.8 | 9.5 | 9.5 | +0.58 (+6.50%) | 47,936,039 |
| 2 Jun 2021 | HKD | 8.93 | 9.1 | 8.7 | 8.92 | 8.92 | -0.18 (-1.98%) | 35,311,594 |
| 1 Jun 2021 | HKD | 8.28 | 9.13 | 8.28 | 9.1 | 9.1 | +0.8 (+9.64%) | 39,856,219 |
| 31 May 2021 | HKD | 8.6 | 8.83 | 8.18 | 8.3 | 8.3 | -0.23 (-2.70%) | 31,021,439 |
| 28 May 2021 | HKD | 8.2 | 8.63 | 8.08 | 8.53 | 8.53 | +0.35 (+4.28%) | 36,673,551 |
| 27 May 2021 | HKD | 7.5 | 8.2 | 7.5 | 8.18 | 8.18 | +0.53 (+6.93%) | 34,900,578 |
| 26 May 2021 | HKD | 7.5 | 7.86 | 7.39 | 7.65 | 7.65 | +0.16 (+2.14%) | 25,126,289 |
| 25 May 2021 | HKD | 7.36 | 7.59 | 7.13 | 7.49 | 7.49 | +0.13 (+1.77%) | 23,455,000 |
| 24 May 2021 | HKD | 6.95 | 7.44 | 6.87 | 7.36 | 7.36 | +0.28 (+3.95%) | 24,443,520 |
| 21 May 2021 | HKD | 7 | 7.37 | 6.83 | 7.08 | 7.08 | +0.26 (+3.81%) | 40,531,551 |
| 20 May 2021 | HKD | 6.88 | 7.12 | 6.71 | 6.82 | 6.82 | -0.07 (-1.02%) | 10,682,300 |
| 18 May 2021 | HKD | 7.15 | 7.15 | 6.83 | 6.89 | 6.89 | -0.13 (-1.85%) | 9,431,600 |
| 17 May 2021 | HKD | 6.67 | 7.16 | 6.42 | 7.02 | 7.02 | +0.4 (+6.04%) | 25,457,000 |
| 14 May 2021 | HKD | 6.89 | 6.99 | 6.59 | 6.62 | 6.62 | -0.23 (-3.36%) | 17,526,500 |
| 13 May 2021 | HKD | 7.14 | 7.14 | 6.76 | 6.85 | 6.85 | -0.35 (-4.86%) | 17,897,000 |
| 12 May 2021 | HKD | 6.32 | 7.38 | 6.32 | 7.2 | 7.2 | +0.83 (+13.03%) | 44,762,672 |
| 11 May 2021 | HKD | 6.2 | 6.5 | 5.92 | 6.37 | 6.37 | +0.12 (+1.92%) | 47,056,207 |
| 10 May 2021 | HKD | 7.26 | 7.4 | 6.13 | 6.25 | 6.25 | -1.08 (-14.73%) | 53,648,191 |
| 7 May 2021 | HKD | 7.43 | 7.55 | 7 | 7.33 | 7.33 | -0.15 (-2.01%) | 46,814,500 |
| 6 May 2021 | HKD | 6.61 | 7.55 | 6.6 | 7.48 | 7.48 | +0.92 (+14.02%) | 53,478,859 |
| 5 May 2021 | HKD | 6.85 | 6.85 | 6.47 | 6.56 | 6.56 | -0.34 (-4.93%) | 13,744,900 |
| 4 May 2021 | HKD | 6.7 | 6.94 | 6.63 | 6.9 | 6.9 | +0.2 (+2.99%) | 11,804,600 |
