| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2021 | HKD | 23.05 | 23.65 | 22.55 | 23.45 | 23.45 | +0.35 (+1.52%) | 3,853,707 |
| 4 Jun 2021 | HKD | 24.1 | 24.1 | 22.75 | 23.1 | 23.1 | -0.75 (-3.14%) | 5,275,088 |
| 3 Jun 2021 | HKD | 24.45 | 24.45 | 23.5 | 23.85 | 23.85 | -0.5 (-2.05%) | 6,084,916 |
| 2 Jun 2021 | HKD | 24.1 | 24.6 | 23.8 | 24.35 | 24.35 | +0.45 (+1.88%) | 4,414,762 |
| 1 Jun 2021 | HKD | 23.8 | 24.4 | 23.6 | 23.9 | 23.9 | -0.4 (-1.65%) | 4,814,610 |
| 31 May 2021 | HKD | 23.25 | 24.35 | 22.75 | 24.3 | 24.3 | +1.1 (+4.74%) | 8,410,143 |
| 28 May 2021 | HKD | 23.45 | 23.8 | 22.65 | 23.2 | 23.2 | -0.55 (-2.32%) | 11,073,650 |
| 27 May 2021 | HKD | 24.3 | 24.4 | 23.65 | 23.75 | 23.75 | -0.8 (-3.26%) | 52,563,992 |
| 26 May 2021 | HKD | 23.95 | 25.15 | 23.95 | 24.55 | 24.55 | +0.6 (+2.51%) | 9,665,804 |
| 25 May 2021 | HKD | 23.65 | 24.3 | 23.25 | 23.95 | 23.95 | -0.05 (-0.21%) | 10,326,730 |
| 24 May 2021 | HKD | 22.4 | 24.2 | 22.35 | 24 | 24 | +1.7 (+7.62%) | 13,389,240 |
| 21 May 2021 | HKD | 22.1 | 22.8 | 22.05 | 22.3 | 22.3 | +0.05 (+0.22%) | 8,224,407 |
| 20 May 2021 | HKD | 22.8 | 22.95 | 21.9 | 22.25 | 22.25 | -0.65 (-2.84%) | 9,363,807 |
| 18 May 2021 | HKD | 21.25 | 23.2 | 21.2 | 22.9 | 22.9 | +1.7 (+8.02%) | 9,051,656 |
| 17 May 2021 | HKD | 21.35 | 21.8 | 20.85 | 21.2 | 21.2 | -0.15 (-0.70%) | 7,350,654 |
| 14 May 2021 | HKD | 21.6 | 21.6 | 20.7 | 21.35 | 21.35 | +0.05 (+0.23%) | 3,936,578 |
| 13 May 2021 | HKD | 20.45 | 21.8 | 20.45 | 21.3 | 21.3 | -0.2 (-0.93%) | 5,741,257 |
| 12 May 2021 | HKD | 21.95 | 22.15 | 21.2 | 21.5 | 21.5 | 0.0 (0.0%) | 8,646,441 |
| 11 May 2021 | HKD | 21.75 | 22.15 | 21 | 21.5 | 21.5 | -0.85 (-3.80%) | 8,461,766 |
| 10 May 2021 | HKD | 23 | 23.25 | 21.7 | 22.35 | 22.35 | -0.55 (-2.40%) | 9,185,631 |
| 7 May 2021 | HKD | 24.45 | 25.45 | 22.7 | 22.9 | 22.9 | -1.6 (-6.53%) | 9,363,832 |
| 6 May 2021 | HKD | 24.3 | 24.5 | 23.25 | 24.5 | 24.5 | +0.6 (+2.51%) | 4,325,026 |
| 5 May 2021 | HKD | 24 | 24.65 | 23.6 | 23.9 | 23.9 | -0.5 (-2.05%) | 6,774,626 |
| 4 May 2021 | HKD | 24.4 | 24.7 | 24.15 | 24.4 | 24.4 | 0.0 (0.0%) | 885,404 |
| 3 May 2021 | HKD | 24.2 | 24.55 | 23.9 | 24.4 | 24.4 | +0.2 (+0.83%) | 2,288,225 |
| 30 Apr 2021 | HKD | 24.6 | 24.65 | 23.8 | 24.2 | 24.2 | -0.5 (-2.02%) | 4,521,487 |
| 29 Apr 2021 | HKD | 25.05 | 25.05 | 24.35 | 24.7 | 24.7 | -0.25 (-1.00%) | 1,722,833 |
| 28 Apr 2021 | HKD | 24.8 | 25.2 | 24.2 | 24.95 | 24.95 | +0.45 (+1.84%) | 3,438,900 |
| 27 Apr 2021 | HKD | 24.1 | 25 | 24 | 24.5 | 24.5 | +0.55 (+2.30%) | 3,211,557 |
| 26 Apr 2021 | HKD | 24.9 | 25.05 | 23.7 | 23.95 | 23.95 | -1.05 (-4.20%) | 4,487,771 |
