| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2021 | HKD | 12.46 | 12.68 | 12.08 | 12.24 | 12.24 | -0.16 (-1.29%) | 4,883,000 |
| 8 Jun 2021 | HKD | 12.86 | 13.16 | 12.28 | 12.4 | 12.4 | -0.46 (-3.58%) | 6,836,020 |
| 7 Jun 2021 | HKD | 12.8 | 12.9 | 12.32 | 12.86 | 12.86 | +0.08 (+0.63%) | 3,941,140 |
| 4 Jun 2021 | HKD | 13.24 | 13.3 | 12.72 | 12.78 | 12.78 | -0.46 (-3.47%) | 6,063,000 |
| 3 Jun 2021 | HKD | 13.42 | 13.72 | 13 | 13.24 | 13.24 | -0.18 (-1.34%) | 7,488,000 |
| 2 Jun 2021 | HKD | 14.08 | 14.08 | 13.3 | 13.42 | 13.42 | -0.7 (-4.96%) | 8,487,000 |
| 1 Jun 2021 | HKD | 13.96 | 14.38 | 13.76 | 14.12 | 14.12 | +0.16 (+1.15%) | 6,367,000 |
| 31 May 2021 | HKD | 14.06 | 14.64 | 13.58 | 13.96 | 13.96 | +0.1 (+0.72%) | 9,918,107 |
| 28 May 2021 | HKD | 14.86 | 15.1 | 13.84 | 13.86 | 13.86 | -0.9 (-6.10%) | 17,281,311 |
| 27 May 2021 | HKD | 13.92 | 14.76 | 13.7 | 14.76 | 14.76 | +0.84 (+6.03%) | 33,451,379 |
| 26 May 2021 | HKD | 13.52 | 14.18 | 13.4 | 13.92 | 13.92 | +0.38 (+2.81%) | 9,188,263 |
| 25 May 2021 | HKD | 13.5 | 14.14 | 13.38 | 13.54 | 13.54 | +0.04 (+0.30%) | 9,124,000 |
| 24 May 2021 | HKD | 12.82 | 13.58 | 12.42 | 13.5 | 13.5 | +0.74 (+5.80%) | 7,573,733 |
| 21 May 2021 | HKD | 12.62 | 12.9 | 12.3 | 12.76 | 12.76 | +0.26 (+2.08%) | 6,351,332 |
| 20 May 2021 | HKD | 13.66 | 13.8 | 12.4 | 12.5 | 12.5 | -1.18 (-8.63%) | 13,397,400 |
| 18 May 2021 | HKD | 13.36 | 13.78 | 13.02 | 13.68 | 13.68 | +0.22 (+1.63%) | 6,690,551 |
| 17 May 2021 | HKD | 13.32 | 14.06 | 13.04 | 13.46 | 13.46 | +0.12 (+0.90%) | 13,736,310 |
| 14 May 2021 | HKD | 12.66 | 13.44 | 12.6 | 13.34 | 13.34 | +1.04 (+8.46%) | 15,447,100 |
| 13 May 2021 | HKD | 11.58 | 12.68 | 11.32 | 12.3 | 12.3 | +0.64 (+5.49%) | 13,095,200 |
| 12 May 2021 | HKD | 11.3 | 11.7 | 11 | 11.66 | 11.66 | +0.16 (+1.39%) | 8,404,000 |
| 11 May 2021 | HKD | 11.3 | 11.6 | 10.78 | 11.5 | 11.5 | +0.18 (+1.59%) | 6,224,000 |
| 10 May 2021 | HKD | 11.54 | 11.92 | 11.18 | 11.32 | 11.32 | -0.12 (-1.05%) | 6,046,000 |
| 7 May 2021 | HKD | 12 | 12.04 | 11.08 | 11.44 | 11.44 | -0.52 (-4.35%) | 7,435,993 |
| 6 May 2021 | HKD | 12.3 | 12.34 | 11.42 | 11.96 | 11.96 | -0.54 (-4.32%) | 9,896,765 |
| 5 May 2021 | HKD | 12.74 | 12.88 | 12.48 | 12.5 | 12.5 | -0.24 (-1.88%) | 3,400,111 |
| 4 May 2021 | HKD | 12.82 | 12.9 | 12.48 | 12.74 | 12.74 | -0.06 (-0.47%) | 5,084,000 |
| 3 May 2021 | HKD | 12.16 | 13.1 | 11.72 | 12.8 | 12.8 | +0.7 (+5.79%) | 9,055,440 |
| 30 Apr 2021 | HKD | 11.9 | 12.26 | 11.36 | 12.1 | 12.1 | +0.2 (+1.68%) | 4,977,850 |
| 29 Apr 2021 | HKD | 12 | 12.06 | 11.7 | 11.9 | 11.9 | -0.06 (-0.50%) | 2,455,287 |
| 28 Apr 2021 | HKD | 12.12 | 12.3 | 11.7 | 11.96 | 11.96 | -0.16 (-1.32%) | 5,835,989 |
