| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | HKD | 40.95 | 41.4 | 40.2 | 40.95 | 40.95 | +0.1 (+0.24%) | 4,438,531 |
| 22 Jun 2021 | HKD | 40.55 | 41.45 | 40.55 | 40.85 | 40.85 | +0.3 (+0.74%) | 3,897,242 |
| 21 Jun 2021 | HKD | 40.25 | 40.8 | 40.2 | 40.55 | 40.55 | +0.3 (+0.75%) | 3,203,125 |
| 18 Jun 2021 | HKD | 39.85 | 40.4 | 39.85 | 40.25 | 40.25 | +0.05 (+0.12%) | 7,893,913 |
| 17 Jun 2021 | HKD | 40.6 | 40.9 | 40.1 | 40.2 | 40.2 | -0.4 (-0.99%) | 4,012,964 |
| 16 Jun 2021 | HKD | 41.1 | 41.3 | 40.55 | 40.6 | 40.6 | -0.6 (-1.46%) | 4,861,874 |
| 15 Jun 2021 | HKD | 42.15 | 42.3 | 41.05 | 41.2 | 41.2 | -1 (-2.37%) | 3,319,349 |
| 11 Jun 2021 | HKD | 42.35 | 42.75 | 42.15 | 42.2 | 42.2 | 0.0 (0.0%) | 6,096,438 |
| 10 Jun 2021 | HKD | 41.9 | 42.5 | 41.9 | 42.2 | 42.2 | +0.3 (+0.72%) | 3,303,604 |
| 9 Jun 2021 | HKD | 41.95 | 42.2 | 41.65 | 41.9 | 41.9 | +0.15 (+0.36%) | 3,273,119 |
| 8 Jun 2021 | HKD | 41.2 | 42 | 41.2 | 41.75 | 41.75 | +0.3 (+0.72%) | 2,660,210 |
| 7 Jun 2021 | HKD | 41.15 | 41.7 | 40.85 | 41.45 | 41.45 | +0.55 (+1.34%) | 2,924,136 |
| 4 Jun 2021 | HKD | 41.35 | 41.35 | 40.7 | 40.9 | 40.9 | -0.45 (-1.09%) | 4,208,243 |
| 3 Jun 2021 | HKD | 42 | 42 | 41 | 41.35 | 41.35 | -0.5 (-1.19%) | 2,556,780 |
| 2 Jun 2021 | HKD | 41.65 | 42.8 | 41.5 | 41.85 | 41.85 | -0.15 (-0.36%) | 2,649,898 |
| 1 Jun 2021 | HKD | 42.15 | 42.15 | 41.65 | 42 | 42 | +0.15 (+0.36%) | 1,498,204 |
| 31 May 2021 | HKD | 41.9 | 42.25 | 41.5 | 41.85 | 41.85 | -0.3 (-0.71%) | 2,263,686 |
| 28 May 2021 | HKD | 41.75 | 42.35 | 41.75 | 42.15 | 42.15 | +0.4 (+0.96%) | 3,850,528 |
| 27 May 2021 | HKD | 41.9 | 42.25 | 41.5 | 41.75 | 41.75 | -0.55 (-1.30%) | 5,207,159 |
| 26 May 2021 | HKD | 41.15 | 42.3 | 41.1 | 42.3 | 42.3 | +1.15 (+2.79%) | 4,536,104 |
| 25 May 2021 | HKD | 40.8 | 41.3 | 40.7 | 41.15 | 41.15 | +0.35 (+0.86%) | 1,984,797 |
| 24 May 2021 | HKD | 40.95 | 40.95 | 40.6 | 40.8 | 40.8 | -0.05 (-0.12%) | 1,098,371 |
| 21 May 2021 | HKD | 41.3 | 41.35 | 40.5 | 40.85 | 40.85 | -0.25 (-0.61%) | 1,580,509 |
| 20 May 2021 | HKD | 41.15 | 41.2 | 40.4 | 41.1 | 41.1 | -0.05 (-0.12%) | 2,763,991 |
| 18 May 2021 | HKD | 40.75 | 41.75 | 40.35 | 41.15 | 41.15 | +0.7 (+1.73%) | 2,090,006 |
| 17 May 2021 | HKD | 40.75 | 40.75 | 40.15 | 40.45 | 40.45 | +0.15 (+0.37%) | 1,052,121 |
| 14 May 2021 | HKD | 40.25 | 40.6 | 39.9 | 40.3 | 40.3 | +0.05 (+0.12%) | 2,236,539 |
| 13 May 2021 | HKD | 40.65 | 41.2 | 40.1 | 40.25 | 40.25 | -1.1 (-2.66%) | 3,453,305 |
| 12 May 2021 | HKD | 41.25 | 41.35 | 40.5 | 41.35 | 41.35 | +0.1 (+0.24%) | 2,246,322 |
| 11 May 2021 | HKD | 41.7 | 41.9 | 40.8 | 41.25 | 41.25 | -1.1 (-2.60%) | 3,739,935 |
