| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2021 | HKD | 41.9 | 42.25 | 41.35 | 41.85 | 41.85 | -0.2 (-0.48%) | 1,483,932 |
| 15 Jun 2021 | HKD | 43.3 | 43.3 | 41.8 | 42.05 | 42.05 | -0.95 (-2.21%) | 2,293,700 |
| 11 Jun 2021 | HKD | 42.35 | 43.35 | 42.3 | 43 | 43 | +0.3 (+0.70%) | 1,527,764 |
| 10 Jun 2021 | HKD | 42.15 | 43.1 | 42.1 | 42.7 | 42.7 | +0.8 (+1.91%) | 2,364,721 |
| 9 Jun 2021 | HKD | 42.6 | 43.25 | 41.3 | 41.9 | 41.9 | -0.95 (-2.22%) | 3,686,785 |
| 8 Jun 2021 | HKD | 43.85 | 44.4 | 42.4 | 42.85 | 42.85 | -0.8 (-1.83%) | 1,932,000 |
| 7 Jun 2021 | HKD | 43 | 43.8 | 42.7 | 43.65 | 43.65 | +0.15 (+0.34%) | 1,697,598 |
| 4 Jun 2021 | HKD | 42.05 | 43.8 | 41.9 | 43.5 | 43.5 | +1.25 (+2.96%) | 2,462,331 |
| 3 Jun 2021 | HKD | 42.5 | 43.35 | 42.1 | 42.25 | 42.25 | -0.35 (-0.82%) | 1,933,735 |
| 2 Jun 2021 | HKD | 41.55 | 42.85 | 41.1 | 42.6 | 42.6 | +1.75 (+4.28%) | 4,282,647 |
| 1 Jun 2021 | HKD | 41.15 | 41.3 | 39.7 | 40.85 | 40.85 | -0.45 (-1.09%) | 1,766,420 |
| 31 May 2021 | HKD | 42.7 | 42.95 | 40.8 | 41.3 | 41.3 | -1.6 (-3.73%) | 2,065,600 |
| 28 May 2021 | HKD | 43.5 | 43.6 | 42.8 | 42.9 | 42.9 | -0.85 (-1.94%) | 2,799,487 |
| 27 May 2021 | HKD | 43.2 | 43.9 | 42.2 | 43.75 | 43.75 | +1.45 (+3.43%) | 5,209,464 |
| 26 May 2021 | HKD | 42.65 | 43.2 | 41.85 | 42.3 | 42.3 | -2.05 (-4.62%) | 3,837,048 |
| 25 May 2021 | HKD | 44.1 | 44.55 | 44 | 44.35 | 44.35 | 0.0 (0.0%) | 1,668,284 |
| 24 May 2021 | HKD | 44.35 | 44.5 | 43.8 | 44.35 | 44.35 | -0.15 (-0.34%) | 1,366,412 |
| 21 May 2021 | HKD | 44.6 | 45.05 | 44.45 | 44.5 | 44.5 | 0.0 (0.0%) | 1,066,483 |
| 20 May 2021 | HKD | 44.5 | 45.35 | 44.1 | 44.5 | 44.5 | 0.0 (0.0%) | 2,516,900 |
| 18 May 2021 | HKD | 44.1 | 45 | 44 | 44.5 | 44.5 | +0.4 (+0.91%) | 1,651,094 |
| 17 May 2021 | HKD | 44.2 | 44.7 | 43.7 | 44.1 | 44.1 | +0.05 (+0.11%) | 664,518 |
| 14 May 2021 | HKD | 44.2 | 44.45 | 43.55 | 44.05 | 44.05 | +0.55 (+1.26%) | 1,509,000 |
| 13 May 2021 | HKD | 44.5 | 44.65 | 43.5 | 43.5 | 43.5 | -1.4 (-3.12%) | 1,341,534 |
| 12 May 2021 | HKD | 45.3 | 45.75 | 44.25 | 44.9 | 44.9 | -0.1 (-0.22%) | 1,411,000 |
| 11 May 2021 | HKD | 43.9 | 45.35 | 43.2 | 45 | 45 | +0.4 (+0.90%) | 3,240,462 |
| 10 May 2021 | HKD | 45 | 45.1 | 44.2 | 44.6 | 44.6 | +0.45 (+1.02%) | 1,601,788 |
| 7 May 2021 | HKD | 46.4 | 46.4 | 44.1 | 44.15 | 44.15 | -2.3 (-4.95%) | 1,965,470 |
| 6 May 2021 | HKD | 46.55 | 48 | 45.65 | 46.45 | 46.45 | +0.5 (+1.09%) | 4,327,277 |
| 5 May 2021 | HKD | 46 | 46.45 | 45.7 | 45.95 | 45.95 | -0.05 (-0.11%) | 1,506,189 |
| 4 May 2021 | HKD | 45.8 | 46.35 | 45.6 | 46 | 46 | +0.35 (+0.77%) | 1,209,000 |
