| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | HKD | 13.76 | 13.98 | 13.3 | 13.4 | 13.4 | +0.1 (+0.75%) | 2,112,500 |
| 22 Jun 2021 | HKD | 15 | 15 | 13.12 | 13.3 | 13.3 | -3.36 (-20.17%) | 7,201,833 |
| 21 Jun 2021 | HKD | 13.24 | 16.66 | 13.14 | 16.66 | 16.66 | +3.3 (+24.70%) | 9,253,057 |
| 18 Jun 2021 | HKD | 12.92 | 13.36 | 12.8 | 13.36 | 13.36 | +0.44 (+3.41%) | 958,000 |
| 17 Jun 2021 | HKD | 13.22 | 13.44 | 12.86 | 12.92 | 12.92 | -0.68 (-5%) | 1,539,500 |
| 16 Jun 2021 | HKD | 14.12 | 14.12 | 13.14 | 13.6 | 13.6 | -0.52 (-3.68%) | 1,321,000 |
| 15 Jun 2021 | HKD | 15.3 | 15.3 | 13.9 | 14.12 | 14.12 | +0.62 (+4.59%) | 4,083,900 |
| 11 Jun 2021 | HKD | 13.26 | 14 | 13.18 | 13.5 | 13.5 | +0.24 (+1.81%) | 1,670,000 |
| 10 Jun 2021 | HKD | 14.2 | 14.5 | 13.2 | 13.26 | 13.26 | -0.48 (-3.49%) | 1,887,300 |
| 9 Jun 2021 | HKD | 13.5 | 14.42 | 13.2 | 13.74 | 13.74 | +0.14 (+1.03%) | 1,478,500 |
| 8 Jun 2021 | HKD | 13.46 | 13.8 | 12.78 | 13.6 | 13.6 | -0.22 (-1.59%) | 2,578,150 |
| 7 Jun 2021 | HKD | 14.1 | 14.26 | 13.68 | 13.82 | 13.82 | -0.44 (-3.09%) | 921,000 |
| 4 Jun 2021 | HKD | 14.7 | 14.7 | 14.1 | 14.26 | 14.26 | -0.42 (-2.86%) | 1,033,000 |
| 3 Jun 2021 | HKD | 14.96 | 15.4 | 14.6 | 14.68 | 14.68 | -0.08 (-0.54%) | 1,965,500 |
| 2 Jun 2021 | HKD | 14.92 | 14.98 | 14.44 | 14.76 | 14.76 | +0.04 (+0.27%) | 1,209,500 |
| 1 Jun 2021 | HKD | 15.42 | 15.68 | 14.2 | 14.72 | 14.72 | -0.48 (-3.16%) | 4,138,500 |
| 31 May 2021 | HKD | 15.6 | 15.9 | 15.1 | 15.2 | 15.2 | -0.4 (-2.56%) | 1,375,216 |
| 28 May 2021 | HKD | 16.48 | 16.48 | 15.6 | 15.6 | 15.6 | -0.96 (-5.80%) | 1,957,000 |
| 27 May 2021 | HKD | 16.1 | 16.58 | 15.5 | 16.56 | 16.56 | +0.76 (+4.81%) | 3,608,400 |
| 26 May 2021 | HKD | 16.2 | 16.4 | 15.32 | 15.8 | 15.8 | -0.5 (-3.07%) | 2,021,500 |
| 25 May 2021 | HKD | 15.6 | 16.86 | 15.6 | 16.3 | 16.3 | +1.64 (+11.19%) | 4,010,300 |
| 24 May 2021 | HKD | 17.86 | 17.86 | 14.52 | 14.66 | 14.66 | -4.14 (-22.02%) | 6,845,950 |
| 21 May 2021 | HKD | 20.1 | 20.3 | 18.62 | 18.8 | 18.8 | -0.72 (-3.69%) | 1,903,498 |
| 20 May 2021 | HKD | 19 | 19.66 | 18 | 19.52 | 19.52 | -0.88 (-4.31%) | 3,068,500 |
| 18 May 2021 | HKD | 19.32 | 20.55 | 19.32 | 20.4 | 20.4 | +1.08 (+5.59%) | 1,299,000 |
| 17 May 2021 | HKD | 19.58 | 19.94 | 18.68 | 19.32 | 19.32 | -0.98 (-4.83%) | 2,091,400 |
| 14 May 2021 | HKD | 20.95 | 21 | 19.7 | 20.3 | 20.3 | -0.65 (-3.10%) | 1,446,000 |
| 13 May 2021 | HKD | 21 | 21.8 | 20.5 | 20.95 | 20.95 | -1.3 (-5.84%) | 1,597,000 |
| 12 May 2021 | HKD | 22.8 | 23.1 | 22.1 | 22.25 | 22.25 | -0.55 (-2.41%) | 858,000 |
| 11 May 2021 | HKD | 23 | 23.2 | 21 | 22.8 | 22.8 | -0.5 (-2.15%) | 3,032,000 |
