| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2021 | HKD | 10.3 | 10.34 | 9.95 | 9.98 | 9.98 | -0.12 (-1.19%) | 404,500 |
| 4 Aug 2021 | HKD | 10.1 | 10.4 | 9.98 | 10.1 | 10.1 | 0.0 (0.0%) | 474,408 |
| 3 Aug 2021 | HKD | 10.78 | 10.8 | 9.92 | 10.1 | 10.1 | -0.66 (-6.13%) | 584,500 |
| 2 Aug 2021 | HKD | 10.6 | 11 | 10.38 | 10.76 | 10.76 | +0.26 (+2.48%) | 521,500 |
| 30 Jul 2021 | HKD | 10.42 | 10.9 | 10.26 | 10.5 | 10.5 | +0.1 (+0.96%) | 676,500 |
| 29 Jul 2021 | HKD | 9.03 | 10.96 | 9.03 | 10.4 | 10.4 | +1.47 (+16.46%) | 2,078,000 |
| 28 Jul 2021 | HKD | 9.1 | 9.65 | 8.52 | 8.93 | 8.93 | -0.07 (-0.78%) | 1,471,264 |
| 27 Jul 2021 | HKD | 10.94 | 11.48 | 8.36 | 9 | 9 | -2.52 (-21.88%) | 3,429,000 |
| 26 Jul 2021 | HKD | 11.3 | 11.76 | 10.86 | 11.52 | 11.52 | +1 (+9.51%) | 2,097,756 |
| 23 Jul 2021 | HKD | 11.14 | 11.24 | 10.52 | 10.52 | 10.52 | -0.62 (-5.57%) | 404,000 |
| 22 Jul 2021 | HKD | 11 | 11.5 | 11 | 11.14 | 11.14 | +0.52 (+4.90%) | 992,500 |
| 21 Jul 2021 | HKD | 10.32 | 10.96 | 10.32 | 10.62 | 10.62 | +0.3 (+2.91%) | 736,818 |
| 20 Jul 2021 | HKD | 11.08 | 11.08 | 10.24 | 10.32 | 10.32 | -0.88 (-7.86%) | 585,500 |
| 19 Jul 2021 | HKD | 10.78 | 11.26 | 10.24 | 11.2 | 11.2 | +0.28 (+2.56%) | 1,205,216 |
| 16 Jul 2021 | HKD | 11.5 | 11.6 | 10.8 | 10.92 | 10.92 | -0.54 (-4.71%) | 2,010,500 |
| 15 Jul 2021 | HKD | 12.48 | 12.6 | 11.44 | 11.46 | 11.46 | -1 (-8.03%) | 1,471,904 |
| 14 Jul 2021 | HKD | 12.8 | 13 | 12.34 | 12.46 | 12.46 | -0.56 (-4.30%) | 684,000 |
| 13 Jul 2021 | HKD | 12.9 | 13.22 | 12.8 | 13.02 | 13.02 | -0.16 (-1.21%) | 331,000 |
| 12 Jul 2021 | HKD | 12.9 | 13.4 | 12.9 | 13.18 | 13.18 | +0.28 (+2.17%) | 261,000 |
| 9 Jul 2021 | HKD | 13.02 | 13.28 | 12.76 | 12.9 | 12.9 | -0.16 (-1.23%) | 546,500 |
| 8 Jul 2021 | HKD | 14.22 | 14.22 | 13.02 | 13.06 | 13.06 | -0.48 (-3.55%) | 770,000 |
| 7 Jul 2021 | HKD | 13.4 | 13.64 | 13.32 | 13.54 | 13.54 | -0.02 (-0.15%) | 322,100 |
| 6 Jul 2021 | HKD | 13.2 | 13.58 | 13.1 | 13.56 | 13.56 | +0.2 (+1.50%) | 377,800 |
| 5 Jul 2021 | HKD | 13.74 | 13.74 | 13.3 | 13.36 | 13.36 | -0.42 (-3.05%) | 460,000 |
| 2 Jul 2021 | HKD | 13.92 | 14.12 | 13.54 | 13.78 | 13.78 | -0.2 (-1.43%) | 852,500 |
| 30 Jun 2021 | HKD | 14.06 | 14.36 | 13.9 | 13.98 | 13.98 | +0.08 (+0.58%) | 988,500 |
| 29 Jun 2021 | HKD | 13.96 | 14.58 | 13.82 | 13.9 | 13.9 | +0.08 (+0.58%) | 3,345,000 |
| 28 Jun 2021 | HKD | 14.2 | 14.2 | 13.38 | 13.82 | 13.82 | -0.16 (-1.14%) | 887,500 |
| 25 Jun 2021 | HKD | 13.48 | 14.18 | 13.4 | 13.98 | 13.98 | +0.68 (+5.11%) | 2,307,000 |
| 24 Jun 2021 | HKD | 13.6 | 13.68 | 13.18 | 13.3 | 13.3 | -0.1 (-0.75%) | 1,153,500 |
