| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2021 | HKD | 74.7 | 75.35 | 72.4 | 73.3 | 73.3 | -1.2 (-1.61%) | 3,404,266 |
| 21 Jul 2021 | HKD | 76.25 | 77.4 | 74 | 74.5 | 74.5 | -1.75 (-2.30%) | 2,584,122 |
| 20 Jul 2021 | HKD | 75.65 | 76.9 | 75.2 | 76.25 | 76.25 | +0.6 (+0.79%) | 1,564,095 |
| 19 Jul 2021 | HKD | 76.1 | 77 | 74.8 | 75.65 | 75.65 | -1.1 (-1.43%) | 3,889,184 |
| 16 Jul 2021 | HKD | 78.55 | 78.55 | 75 | 76.75 | 76.75 | -1.6 (-2.04%) | 3,572,349 |
| 15 Jul 2021 | HKD | 77.4 | 79.3 | 77.05 | 78.35 | 78.35 | +0.3 (+0.38%) | 3,879,433 |
| 14 Jul 2021 | HKD | 76.45 | 78.65 | 76.2 | 78.05 | 78.05 | +1 (+1.30%) | 2,915,934 |
| 13 Jul 2021 | HKD | 74.5 | 77.75 | 74.5 | 77.05 | 77.05 | +2.55 (+3.42%) | 4,538,450 |
| 12 Jul 2021 | HKD | 73.95 | 75.45 | 72.25 | 74.5 | 74.5 | +0.65 (+0.88%) | 3,460,081 |
| 9 Jul 2021 | HKD | 73.9 | 74.7 | 72.2 | 73.85 | 73.85 | -0.8 (-1.07%) | 4,963,634 |
| 8 Jul 2021 | HKD | 78.25 | 79.4 | 73 | 74.65 | 74.65 | -3.9 (-4.96%) | 4,649,038 |
| 7 Jul 2021 | HKD | 78.05 | 79.2 | 75.85 | 78.55 | 78.55 | -0.3 (-0.38%) | 2,673,440 |
| 6 Jul 2021 | HKD | 82.4 | 82.4 | 77.75 | 78.85 | 78.85 | -2.35 (-2.89%) | 2,845,500 |
| 5 Jul 2021 | HKD | 80.05 | 82.65 | 79.3 | 81.2 | 81.2 | +0.05 (+0.06%) | 3,661,862 |
| 2 Jul 2021 | HKD | 82.1 | 83.1 | 80 | 81.15 | 81.15 | -2.45 (-2.93%) | 3,113,168 |
| 30 Jun 2021 | HKD | 83.45 | 84.15 | 82 | 83.6 | 83.6 | +0.8 (+0.97%) | 2,375,067 |
| 29 Jun 2021 | HKD | 84.8 | 86.3 | 82 | 82.8 | 82.8 | -2.4 (-2.82%) | 3,620,691 |
| 28 Jun 2021 | HKD | 85.9 | 86.7 | 84.8 | 85.2 | 85.2 | -0.55 (-0.64%) | 1,458,776 |
| 25 Jun 2021 | HKD | 81.8 | 87 | 81.6 | 85.75 | 85.75 | +3.55 (+4.32%) | 3,970,745 |
| 24 Jun 2021 | HKD | 82.9 | 83.1 | 81.2 | 82.2 | 82.2 | -0.7 (-0.84%) | 2,983,659 |
| 23 Jun 2021 | HKD | 81.85 | 83.9 | 81 | 82.9 | 82.9 | +1.05 (+1.28%) | 5,271,468 |
| 22 Jun 2021 | HKD | 83.75 | 83.75 | 81.35 | 81.85 | 81.85 | -2.05 (-2.44%) | 5,732,650 |
| 21 Jun 2021 | HKD | 84.5 | 84.5 | 82.4 | 83.9 | 83.9 | -1.15 (-1.35%) | 3,757,651 |
| 18 Jun 2021 | HKD | 84.8 | 86.7 | 84.15 | 85.05 | 85.05 | +0.05 (+0.06%) | 4,357,887 |
| 17 Jun 2021 | HKD | 83.75 | 86.55 | 82.8 | 85 | 85 | +1.25 (+1.49%) | 3,087,495 |
| 16 Jun 2021 | HKD | 85.7 | 86.2 | 82.8 | 83.75 | 83.75 | -2.5 (-2.90%) | 2,741,000 |
| 15 Jun 2021 | HKD | 87 | 87.4 | 85.6 | 86.25 | 86.25 | -1.2 (-1.37%) | 3,458,359 |
| 11 Jun 2021 | HKD | 86.25 | 87.7 | 85.8 | 87.45 | 87.45 | +0.95 (+1.10%) | 3,703,824 |
| 10 Jun 2021 | HKD | 87.55 | 88.2 | 86 | 86.5 | 86.5 | -0.15 (-0.17%) | 2,386,999 |
| 9 Jun 2021 | HKD | 86 | 88 | 85.4 | 86.65 | 86.65 | +0.05 (+0.06%) | 2,635,156 |
