| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2021 | HKD | 41.05 | 41.55 | 40.5 | 41.4 | 41.4 | +1.35 (+3.37%) | 1,096,943 |
| 28 Jul 2021 | HKD | 39 | 40.65 | 38.35 | 40.05 | 40.05 | +0.45 (+1.14%) | 1,684,826 |
| 27 Jul 2021 | HKD | 40.7 | 41.75 | 39.15 | 39.6 | 39.6 | -1.35 (-3.30%) | 2,601,253 |
| 26 Jul 2021 | HKD | 40.5 | 41.9 | 40.4 | 40.95 | 40.95 | -0.3 (-0.73%) | 1,786,476 |
| 23 Jul 2021 | HKD | 41.4 | 41.95 | 40.85 | 41.25 | 41.25 | -0.5 (-1.20%) | 1,287,200 |
| 22 Jul 2021 | HKD | 42.1 | 42.4 | 41.4 | 41.75 | 41.75 | -0.15 (-0.36%) | 1,076,554 |
| 21 Jul 2021 | HKD | 42.05 | 43.05 | 41.7 | 41.9 | 41.9 | -0.5 (-1.18%) | 1,511,000 |
| 20 Jul 2021 | HKD | 43.3 | 43.3 | 41.55 | 42.4 | 42.4 | -0.9 (-2.08%) | 1,898,221 |
| 19 Jul 2021 | HKD | 43.15 | 43.55 | 42.3 | 43.3 | 43.3 | -0.35 (-0.80%) | 1,493,500 |
| 16 Jul 2021 | HKD | 44 | 44.1 | 43.4 | 43.65 | 43.65 | -0.35 (-0.80%) | 2,033,685 |
| 15 Jul 2021 | HKD | 42.85 | 44.6 | 42.8 | 44 | 44 | +0.4 (+0.92%) | 3,587,000 |
| 14 Jul 2021 | HKD | 44.1 | 45.6 | 43.55 | 43.6 | 43.6 | -0.35 (-0.80%) | 2,829,500 |
| 13 Jul 2021 | HKD | 42.8 | 44.2 | 42.8 | 43.95 | 43.95 | +1.5 (+3.53%) | 4,361,165 |
| 12 Jul 2021 | HKD | 41.5 | 43.3 | 41.5 | 42.45 | 42.45 | +2.5 (+6.26%) | 3,962,521 |
| 9 Jul 2021 | HKD | 40.5 | 40.5 | 39.5 | 39.95 | 39.95 | -0.75 (-1.84%) | 2,435,727 |
| 8 Jul 2021 | HKD | 42.4 | 42.55 | 40.35 | 40.7 | 40.7 | -1.6 (-3.78%) | 2,885,354 |
| 7 Jul 2021 | HKD | 42 | 43.5 | 41.55 | 42.3 | 42.3 | +0.3 (+0.71%) | 2,143,200 |
| 6 Jul 2021 | HKD | 42.8 | 42.8 | 41.5 | 42 | 42 | -0.7 (-1.64%) | 878,760 |
| 5 Jul 2021 | HKD | 43.4 | 43.4 | 42.6 | 42.7 | 42.7 | -0.15 (-0.35%) | 781,372 |
| 2 Jul 2021 | HKD | 44.65 | 44.65 | 42.65 | 42.85 | 42.85 | -0.25 (-0.58%) | 1,603,814 |
| 30 Jun 2021 | HKD | 44.2 | 44.2 | 42.9 | 43.1 | 43.1 | -0.65 (-1.49%) | 2,391,382 |
| 29 Jun 2021 | HKD | 44.3 | 44.3 | 43.6 | 43.75 | 43.75 | -0.25 (-0.57%) | 1,302,746 |
| 28 Jun 2021 | HKD | 43.5 | 44.1 | 43.5 | 44 | 44 | +0.5 (+1.15%) | 1,665,632 |
| 25 Jun 2021 | HKD | 43.9 | 44.3 | 43.25 | 43.5 | 43.5 | +0.5 (+1.16%) | 2,636,362 |
| 24 Jun 2021 | HKD | 43.35 | 45.4 | 42.7 | 43 | 43 | +0.4 (+0.94%) | 6,314,295 |
| 23 Jun 2021 | HKD | 42.9 | 43.85 | 41.8 | 42.6 | 42.6 | +0.35 (+0.83%) | 3,339,000 |
| 22 Jun 2021 | HKD | 41.7 | 42.5 | 41.4 | 42.25 | 42.25 | +0.55 (+1.32%) | 1,276,726 |
| 21 Jun 2021 | HKD | 41.75 | 42.6 | 41.3 | 41.7 | 41.7 | -0.8 (-1.88%) | 866,362 |
| 18 Jun 2021 | HKD | 41.3 | 42.65 | 41.3 | 42.5 | 42.5 | +0.85 (+2.04%) | 3,820,170 |
| 17 Jun 2021 | HKD | 41.85 | 42.75 | 41.45 | 41.65 | 41.65 | -0.2 (-0.48%) | 1,613,066 |
