| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2021 | HKD | 24.25 | 24.45 | 22.4 | 23.2 | 23.2 | -0.85 (-3.53%) | 14,473,790 |
| 20 Jul 2021 | HKD | 25.6 | 25.7 | 23.7 | 24.05 | 24.05 | -1.55 (-6.05%) | 15,298,180 |
| 19 Jul 2021 | HKD | 26.3 | 27.6 | 25.3 | 25.6 | 25.6 | -1.2 (-4.48%) | 6,277,614 |
| 16 Jul 2021 | HKD | 28.1 | 28.1 | 26.75 | 26.8 | 26.8 | -0.7 (-2.55%) | 3,012,562 |
| 15 Jul 2021 | HKD | 26.05 | 27.7 | 26 | 27.5 | 27.5 | +1.55 (+5.97%) | 6,737,657 |
| 14 Jul 2021 | HKD | 28.1 | 28.5 | 25.85 | 25.95 | 25.95 | -0.9 (-3.35%) | 10,505,680 |
| 13 Jul 2021 | HKD | 27.7 | 28 | 26.85 | 26.85 | 26.85 | -0.85 (-3.07%) | 4,512,951 |
| 12 Jul 2021 | HKD | 27.35 | 27.95 | 27 | 27.7 | 27.7 | +1 (+3.75%) | 4,557,127 |
| 9 Jul 2021 | HKD | 27 | 27.5 | 26.1 | 26.7 | 26.7 | -0.2 (-0.74%) | 3,055,189 |
| 8 Jul 2021 | HKD | 28 | 28.65 | 26.5 | 26.9 | 26.9 | -0.9 (-3.24%) | 6,174,375 |
| 7 Jul 2021 | HKD | 26.95 | 28 | 26.7 | 27.8 | 27.8 | +0.35 (+1.28%) | 3,759,493 |
| 6 Jul 2021 | HKD | 27.55 | 27.8 | 26.5 | 27.45 | 27.45 | -0.1 (-0.36%) | 8,100,311 |
| 5 Jul 2021 | HKD | 27.7 | 28.6 | 27.2 | 27.55 | 27.55 | -0.35 (-1.25%) | 7,536,340 |
| 2 Jul 2021 | HKD | 28.85 | 28.85 | 27.65 | 27.9 | 27.9 | -0.95 (-3.29%) | 6,272,915 |
| 30 Jun 2021 | HKD | 29.05 | 29.4 | 28.65 | 28.85 | 28.85 | -0.15 (-0.52%) | 5,269,696 |
| 29 Jun 2021 | HKD | 28.3 | 29.3 | 28.3 | 29 | 29 | +1 (+3.57%) | 8,003,854 |
| 28 Jun 2021 | HKD | 26.4 | 28.25 | 26.4 | 28 | 28 | +0.95 (+3.51%) | 4,801,564 |
| 25 Jun 2021 | HKD | 27.4 | 28 | 26.85 | 27.05 | 27.05 | -0.15 (-0.55%) | 5,551,416 |
| 24 Jun 2021 | HKD | 27.05 | 27.5 | 26.25 | 27.2 | 27.2 | +0.25 (+0.93%) | 8,411,852 |
| 23 Jun 2021 | HKD | 25.9 | 27.7 | 25.65 | 26.95 | 26.95 | +1.55 (+6.10%) | 13,669,240 |
| 22 Jun 2021 | HKD | 24.7 | 25.85 | 24.6 | 25.4 | 25.4 | +0.6 (+2.42%) | 6,048,635 |
| 21 Jun 2021 | HKD | 24.9 | 25.15 | 24.15 | 24.8 | 24.8 | -0.25 (-1.00%) | 6,843,986 |
| 18 Jun 2021 | HKD | 25 | 25.8 | 23.55 | 25.05 | 25.05 | +0.55 (+2.24%) | 17,473,920 |
| 17 Jun 2021 | HKD | 23.65 | 24.8 | 23.2 | 24.5 | 24.5 | +0.75 (+3.16%) | 8,095,851 |
| 16 Jun 2021 | HKD | 23.1 | 23.75 | 23.1 | 23.75 | 23.75 | +0.35 (+1.50%) | 3,305,701 |
| 15 Jun 2021 | HKD | 23.55 | 23.8 | 22.8 | 23.4 | 23.4 | +0.1 (+0.43%) | 7,207,287 |
| 11 Jun 2021 | HKD | 22.5 | 23.3 | 22.5 | 23.3 | 23.3 | +0.8 (+3.56%) | 3,749,727 |
| 10 Jun 2021 | HKD | 22.75 | 23.05 | 22.3 | 22.5 | 22.5 | -0.3 (-1.32%) | 5,404,092 |
| 9 Jun 2021 | HKD | 22.8 | 23.1 | 22.2 | 22.8 | 22.8 | 0.0 (0.0%) | 7,450,870 |
| 8 Jun 2021 | HKD | 23.15 | 23.2 | 22.55 | 22.8 | 22.8 | -0.65 (-2.77%) | 13,264,380 |
