| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2021 | HKD | 15.92 | 15.96 | 15.28 | 15.44 | 15.44 | -0.34 (-2.15%) | 3,042,423 |
| 21 Jul 2021 | HKD | 15.64 | 15.92 | 15.2 | 15.78 | 15.78 | +0.68 (+4.50%) | 8,138,560 |
| 20 Jul 2021 | HKD | 15.96 | 16 | 14.8 | 15.1 | 15.1 | -1.1 (-6.79%) | 17,568,317 |
| 19 Jul 2021 | HKD | 16.54 | 16.54 | 16 | 16.2 | 16.2 | -0.3 (-1.82%) | 4,964,100 |
| 16 Jul 2021 | HKD | 16.94 | 17.06 | 16.26 | 16.5 | 16.5 | -0.44 (-2.60%) | 3,430,340 |
| 15 Jul 2021 | HKD | 16.8 | 17.38 | 16.68 | 16.94 | 16.94 | -0.26 (-1.51%) | 4,628,000 |
| 14 Jul 2021 | HKD | 17.36 | 17.48 | 16.64 | 17.2 | 17.2 | -0.26 (-1.49%) | 4,791,858 |
| 13 Jul 2021 | HKD | 17.28 | 17.78 | 17.16 | 17.46 | 17.46 | -0.04 (-0.23%) | 4,206,653 |
| 12 Jul 2021 | HKD | 17.1 | 17.86 | 16.84 | 17.5 | 17.5 | +0.38 (+2.22%) | 5,806,034 |
| 9 Jul 2021 | HKD | 17.44 | 17.68 | 16.4 | 17.12 | 17.12 | -0.46 (-2.62%) | 9,300,487 |
| 8 Jul 2021 | HKD | 17.84 | 18 | 17.2 | 17.58 | 17.58 | -0.24 (-1.35%) | 8,738,001 |
| 7 Jul 2021 | HKD | 16.5 | 17.84 | 16.32 | 17.82 | 17.82 | +1.5 (+9.19%) | 23,254,638 |
| 6 Jul 2021 | HKD | 15.6 | 16.34 | 15.54 | 16.32 | 16.32 | +0.78 (+5.02%) | 9,189,386 |
| 5 Jul 2021 | HKD | 16.02 | 16.36 | 15.3 | 15.54 | 15.54 | -0.48 (-3.00%) | 7,432,187 |
| 2 Jul 2021 | HKD | 16.78 | 16.78 | 15.8 | 16.02 | 16.02 | -0.68 (-4.07%) | 10,155,352 |
| 30 Jun 2021 | HKD | 16.4 | 16.86 | 16.36 | 16.7 | 16.7 | +0.36 (+2.20%) | 6,598,811 |
| 29 Jun 2021 | HKD | 16.26 | 16.88 | 16.16 | 16.34 | 16.34 | +0.08 (+0.49%) | 7,102,157 |
| 28 Jun 2021 | HKD | 16.3 | 16.4 | 15.92 | 16.26 | 16.26 | -0.04 (-0.25%) | 2,973,129 |
| 25 Jun 2021 | HKD | 16.14 | 16.36 | 15.7 | 16.3 | 16.3 | +0.16 (+0.99%) | 7,489,402 |
| 24 Jun 2021 | HKD | 16.48 | 16.58 | 16.1 | 16.14 | 16.14 | -0.28 (-1.71%) | 3,286,000 |
| 23 Jun 2021 | HKD | 16.2 | 16.98 | 16.16 | 16.42 | 16.42 | +0.22 (+1.36%) | 5,507,657 |
| 22 Jun 2021 | HKD | 16.46 | 16.8 | 16 | 16.2 | 16.2 | -0.3 (-1.82%) | 3,792,502 |
| 21 Jun 2021 | HKD | 16.52 | 17.1 | 16.12 | 16.5 | 16.5 | -0.38 (-2.25%) | 4,964,735 |
| 18 Jun 2021 | HKD | 16.12 | 16.94 | 16.12 | 16.88 | 16.88 | +0.52 (+3.18%) | 6,924,511 |
| 17 Jun 2021 | HKD | 15.8 | 16.76 | 15.7 | 16.36 | 16.36 | +0.6 (+3.81%) | 6,266,820 |
| 16 Jun 2021 | HKD | 17.28 | 17.28 | 15.56 | 15.76 | 15.76 | -1.52 (-8.80%) | 13,664,728 |
| 15 Jun 2021 | HKD | 16.5 | 17.28 | 16.48 | 17.28 | 17.28 | +0.8 (+4.85%) | 4,396,916 |
| 11 Jun 2021 | HKD | 16.72 | 16.94 | 16.26 | 16.48 | 16.48 | -0.2 (-1.20%) | 2,966,317 |
| 10 Jun 2021 | HKD | 16.48 | 16.86 | 16.22 | 16.68 | 16.68 | +0.2 (+1.21%) | 5,388,672 |
| 9 Jun 2021 | HKD | 16.58 | 16.58 | 15.8 | 16.48 | 16.48 | -0.1 (-0.60%) | 6,768,109 |
