| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | HKD | 89.05 | 93.55 | 85.05 | 86.6 | 86.6 | -1.6 (-1.81%) | 8,647,419 |
| 7 Jun 2021 | HKD | 84.3 | 90.3 | 84.3 | 88.2 | 88.2 | +3.5 (+4.13%) | 10,027,260 |
| 4 Jun 2021 | HKD | 81.15 | 85.35 | 80.6 | 84.7 | 84.7 | +3.2 (+3.93%) | 4,180,614 |
| 3 Jun 2021 | HKD | 81.5 | 82.5 | 80.95 | 81.5 | 81.5 | -0.05 (-0.06%) | 1,968,889 |
| 2 Jun 2021 | HKD | 83.8 | 83.8 | 81.2 | 81.55 | 81.55 | -1.8 (-2.16%) | 3,871,371 |
| 1 Jun 2021 | HKD | 84.05 | 84.75 | 81.85 | 83.35 | 83.35 | -1.4 (-1.65%) | 4,301,689 |
| 31 May 2021 | HKD | 82.85 | 84.85 | 82.2 | 84.75 | 84.75 | +2.35 (+2.85%) | 3,076,000 |
| 28 May 2021 | HKD | 84.3 | 84.3 | 80.95 | 82.4 | 82.4 | -1.85 (-2.20%) | 3,791,213 |
| 27 May 2021 | HKD | 81 | 84.25 | 80.1 | 84.25 | 84.25 | +2.8 (+3.44%) | 4,830,597 |
| 26 May 2021 | HKD | 81.6 | 82.3 | 80.55 | 81.45 | 81.45 | +0.35 (+0.43%) | 3,091,893 |
| 25 May 2021 | HKD | 80 | 82.15 | 78.8 | 81.1 | 81.1 | +1.45 (+1.82%) | 5,699,834 |
| 24 May 2021 | HKD | 78.65 | 80 | 78.05 | 79.65 | 79.65 | +1 (+1.27%) | 2,298,075 |
| 21 May 2021 | HKD | 80 | 80 | 77.25 | 78.65 | 78.65 | -1 (-1.26%) | 3,293,061 |
| 20 May 2021 | HKD | 81 | 81 | 78 | 79.65 | 79.65 | -0.7 (-0.87%) | 4,071,794 |
| 18 May 2021 | HKD | 80.05 | 81.1 | 79.85 | 80.35 | 80.35 | -0.85 (-1.05%) | 5,314,466 |
| 17 May 2021 | HKD | 78.75 | 81.5 | 78.75 | 81.2 | 81.2 | +2.45 (+3.11%) | 3,922,673 |
| 14 May 2021 | HKD | 77.65 | 80.55 | 76.85 | 78.75 | 78.75 | +0.4 (+0.51%) | 8,195,674 |
| 13 May 2021 | HKD | 75.95 | 79.25 | 75.7 | 78.35 | 78.35 | +1.55 (+2.02%) | 7,452,433 |
| 12 May 2021 | HKD | 75.1 | 77.15 | 74.55 | 76.8 | 76.8 | +1.9 (+2.54%) | 5,657,225 |
| 11 May 2021 | HKD | 73.4 | 75.85 | 73.4 | 74.9 | 74.9 | -0.05 (-0.07%) | 4,880,304 |
| 10 May 2021 | HKD | 73.75 | 76.75 | 73.75 | 74.95 | 74.95 | +1.8 (+2.46%) | 4,664,788 |
| 7 May 2021 | HKD | 72.5 | 76.8 | 72.5 | 73.15 | 73.15 | +0.8 (+1.11%) | 11,612,850 |
| 6 May 2021 | HKD | 70 | 72.45 | 70 | 72.35 | 72.35 | +2.35 (+3.36%) | 6,310,706 |
| 5 May 2021 | HKD | 70.5 | 71.3 | 69.55 | 70 | 70 | -0.55 (-0.78%) | 4,126,554 |
| 4 May 2021 | HKD | 70.9 | 72 | 70.4 | 70.55 | 70.55 | -0.35 (-0.49%) | 2,190,438 |
| 3 May 2021 | HKD | 71.1 | 71.45 | 70.2 | 70.9 | 70.9 | +0.4 (+0.57%) | 3,327,118 |
| 30 Apr 2021 | HKD | 71 | 71.35 | 70.05 | 70.5 | 70.5 | -3.25 (-4.41%) | 39,503,000 |
| 29 Apr 2021 | HKD | 74 | 74.15 | 72.25 | 73.75 | 73.75 | +0.05 (+0.07%) | 1,969,314 |
| 28 Apr 2021 | HKD | 72.7 | 74.5 | 72.1 | 73.7 | 73.7 | +1.1 (+1.52%) | 4,119,966 |
| 27 Apr 2021 | HKD | 72.5 | 73.4 | 71.4 | 72.6 | 72.6 | +0.7 (+0.97%) | 5,142,393 |
