| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | HKD | 15.8 | 16.06 | 15.38 | 15.56 | 15.56 | -0.18 (-1.14%) | 4,756,023 |
| 7 Jun 2021 | HKD | 16.1 | 16.2 | 15.7 | 15.74 | 15.74 | -0.22 (-1.38%) | 2,780,911 |
| 4 Jun 2021 | HKD | 16.18 | 16.18 | 15.66 | 15.96 | 15.96 | -0.46 (-2.80%) | 6,516,030 |
| 3 Jun 2021 | HKD | 17.14 | 17.14 | 16.32 | 16.42 | 16.42 | -0.52 (-3.07%) | 6,237,965 |
| 2 Jun 2021 | HKD | 17.08 | 17.22 | 16.84 | 16.94 | 16.94 | -0.24 (-1.40%) | 2,608,688 |
| 1 Jun 2021 | HKD | 17.06 | 17.24 | 16.84 | 17.18 | 17.18 | +0.16 (+0.94%) | 5,677,361 |
| 31 May 2021 | HKD | 17.18 | 17.2 | 16.84 | 17.02 | 17.02 | +0.18 (+1.07%) | 4,041,000 |
| 28 May 2021 | HKD | 17.1 | 17.26 | 16.72 | 16.84 | 16.84 | -0.26 (-1.52%) | 5,100,311 |
| 27 May 2021 | HKD | 17.06 | 17.26 | 16.9 | 17.1 | 17.1 | -0.14 (-0.81%) | 12,127,386 |
| 26 May 2021 | HKD | 17.18 | 17.5 | 16.9 | 17.24 | 17.24 | +0.46 (+2.74%) | 12,048,239 |
| 25 May 2021 | HKD | 16.92 | 16.92 | 16.44 | 16.78 | 16.78 | -0.28 (-1.64%) | 4,976,733 |
| 24 May 2021 | HKD | 16.88 | 17.32 | 16.74 | 17.06 | 17.06 | +0.42 (+2.52%) | 4,921,014 |
| 21 May 2021 | HKD | 16.78 | 16.88 | 16.46 | 16.64 | 16.64 | -0.16 (-0.95%) | 3,465,850 |
| 20 May 2021 | HKD | 16.92 | 16.94 | 16.22 | 16.8 | 16.8 | -0.48 (-2.78%) | 7,058,658 |
| 18 May 2021 | HKD | 17.5 | 17.78 | 17.12 | 17.28 | 17.28 | +0.6 (+3.60%) | 9,722,834 |
| 17 May 2021 | HKD | 16.2 | 16.96 | 16.2 | 16.68 | 16.68 | +0.84 (+5.30%) | 6,740,190 |
| 14 May 2021 | HKD | 16.38 | 16.44 | 15.48 | 15.84 | 15.84 | -0.34 (-2.10%) | 10,370,526 |
| 13 May 2021 | HKD | 16.38 | 16.76 | 16.08 | 16.18 | 16.18 | -0.48 (-2.88%) | 4,950,150 |
| 12 May 2021 | HKD | 16.82 | 17.06 | 16.4 | 16.66 | 16.66 | -0.18 (-1.07%) | 5,032,560 |
| 11 May 2021 | HKD | 17.52 | 17.52 | 16.54 | 16.84 | 16.84 | -0.76 (-4.32%) | 10,274,150 |
| 10 May 2021 | HKD | 16.88 | 17.6 | 16.78 | 17.6 | 17.6 | +1.08 (+6.54%) | 21,189,493 |
| 7 May 2021 | HKD | 15.2 | 16.82 | 15.2 | 16.52 | 16.52 | +1.64 (+11.02%) | 29,323,963 |
| 6 May 2021 | HKD | 14.56 | 14.9 | 14.5 | 14.88 | 14.88 | +0.32 (+2.20%) | 3,578,520 |
| 5 May 2021 | HKD | 14.6 | 14.62 | 14.38 | 14.56 | 14.56 | -0.14 (-0.95%) | 1,675,430 |
| 4 May 2021 | HKD | 14.38 | 14.88 | 14.38 | 14.7 | 14.7 | +0.4 (+2.80%) | 3,265,214 |
| 3 May 2021 | HKD | 14.3 | 14.34 | 14 | 14.3 | 14.3 | +0.04 (+0.28%) | 2,035,452 |
| 30 Apr 2021 | HKD | 14.7 | 14.7 | 14.2 | 14.26 | 14.26 | -0.6 (-4.04%) | 3,262,000 |
| 29 Apr 2021 | HKD | 14.5 | 15.06 | 14.42 | 14.86 | 14.86 | +0.48 (+3.34%) | 3,417,550 |
| 28 Apr 2021 | HKD | 14.56 | 14.56 | 14.22 | 14.38 | 14.38 | -0.18 (-1.24%) | 4,162,768 |
| 27 Apr 2021 | HKD | 15.08 | 15.08 | 14.4 | 14.56 | 14.56 | -0.36 (-2.41%) | 4,426,923 |
