| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | HKD | 33.99 | 34.22 | 33.61 | 33.8 | 33.8 | -0.28 (-0.82%) | 5,325,382 |
| 19 May 2021 | HKD | 33.93 | 34.42 | 33.75 | 34.08 | 34.08 | -0.01 (-0.03%) | 5,620,358 |
| 18 May 2021 | HKD | 33.4 | 34.12 | 33.03 | 34.09 | 34.09 | +0.59 (+1.76%) | 6,970,668 |
| 17 May 2021 | HKD | 33.53 | 33.89 | 33.28 | 33.5 | 33.5 | -0.02 (-0.06%) | 11,044,369 |
| 14 May 2021 | HKD | 33.1 | 33.89 | 32.9 | 33.52 | 33.52 | +0.4 (+1.21%) | 8,232,567 |
| 13 May 2021 | HKD | 32.81 | 34.29 | 32.71 | 33.12 | 33.12 | -0.23 (-0.69%) | 9,463,928 |
| 12 May 2021 | HKD | 33 | 33.47 | 32.36 | 33.35 | 33.35 | +0.35 (+1.06%) | 6,459,024 |
| 11 May 2021 | HKD | 33.75 | 33.75 | 32.5 | 33 | 33 | -0.76 (-2.25%) | 7,765,437 |
| 10 May 2021 | HKD | 34.3 | 34.58 | 33.45 | 33.76 | 33.76 | +0.51 (+1.53%) | 7,657,339 |
| 7 May 2021 | HKD | 34.3 | 34.8 | 33.25 | 33.25 | 33.25 | -1.06 (-3.09%) | 9,026,323 |
| 6 May 2021 | HKD | 35.88 | 35.88 | 34 | 34.31 | 34.31 | -1.77 (-4.91%) | 11,798,085 |
| 5 May 2021 | HKD | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.0 (0.0%) | 0 |
| 4 May 2021 | HKD | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.0 (0.0%) | 0 |
| 3 May 2021 | HKD | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.0 (0.0%) | 0 |
| 30 Apr 2021 | HKD | 35.11 | 36.27 | 35.11 | 36.08 | 36.08 | +0.59 (+1.66%) | 8,846,203 |
| 29 Apr 2021 | HKD | 36.76 | 37.19 | 35.17 | 35.49 | 35.49 | -1.22 (-3.32%) | 11,792,772 |
| 28 Apr 2021 | HKD | 36.65 | 37.29 | 36.31 | 36.71 | 36.71 | -0.01 (-0.03%) | 8,772,478 |
| 27 Apr 2021 | HKD | 35.9 | 37.02 | 35.49 | 36.72 | 36.72 | +0.6 (+1.66%) | 11,632,129 |
| 26 Apr 2021 | HKD | 35.99 | 37.5 | 35.96 | 36.12 | 36.12 | +0.17 (+0.47%) | 14,581,148 |
| 23 Apr 2021 | HKD | 35.7 | 36.51 | 35.53 | 35.95 | 35.95 | +0.23 (+0.64%) | 8,027,070 |
| 22 Apr 2021 | HKD | 35.88 | 36.23 | 35.43 | 35.72 | 35.72 | -0.03 (-0.08%) | 6,736,676 |
| 21 Apr 2021 | HKD | 35.39 | 36.29 | 35.14 | 35.75 | 35.75 | +0.11 (+0.31%) | 6,755,212 |
| 20 Apr 2021 | HKD | 35.5 | 36.81 | 35.36 | 35.64 | 35.64 | -0.09 (-0.25%) | 9,579,890 |
| 19 Apr 2021 | HKD | 35.39 | 36.32 | 34.57 | 35.73 | 35.73 | -0.52 (-1.43%) | 16,298,424 |
| 16 Apr 2021 | HKD | 36.31 | 39.75 | 34.87 | 36.25 | 36.25 | -0.56 (-1.52%) | 26,883,500 |
| 15 Apr 2021 | HKD | 36 | 36.98 | 35.36 | 36.81 | 36.81 | +0.78 (+2.16%) | 12,880,194 |
| 14 Apr 2021 | HKD | 35.03 | 36.05 | 35.03 | 36.03 | 36.03 | +0.63 (+1.78%) | 12,026,494 |
| 13 Apr 2021 | HKD | 34.15 | 35.44 | 34 | 35.4 | 35.4 | +1.55 (+4.58%) | 14,626,540 |
| 12 Apr 2021 | HKD | 33.57 | 34.56 | 33.57 | 33.85 | 33.85 | +0.39 (+1.17%) | 9,639,645 |
| 9 Apr 2021 | HKD | 33.73 | 33.88 | 33.34 | 33.46 | 33.46 | -0.38 (-1.12%) | 4,276,575 |
