| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2021 | HKD | 19.32 | 19.5 | 18.54 | 18.88 | 18.88 | -0.12 (-0.63%) | 632,967 |
| 21 Jul 2021 | HKD | 18.5 | 19.1 | 18.5 | 19 | 19 | +0.5 (+2.70%) | 513,500 |
| 20 Jul 2021 | HKD | 19.18 | 19.18 | 18.4 | 18.5 | 18.5 | -0.86 (-4.44%) | 426,500 |
| 19 Jul 2021 | HKD | 19.5 | 19.68 | 19.24 | 19.36 | 19.36 | -0.28 (-1.43%) | 502,500 |
| 16 Jul 2021 | HKD | 19.88 | 19.96 | 19.62 | 19.64 | 19.64 | +0.02 (+0.10%) | 176,125 |
| 15 Jul 2021 | HKD | 19.6 | 19.78 | 19.5 | 19.62 | 19.62 | -0.04 (-0.20%) | 298,351 |
| 14 Jul 2021 | HKD | 20.7 | 20.7 | 19.52 | 19.66 | 19.66 | -0.32 (-1.60%) | 1,005,501 |
| 13 Jul 2021 | HKD | 19.6 | 20.2 | 19.6 | 19.98 | 19.98 | +0.16 (+0.81%) | 301,666 |
| 12 Jul 2021 | HKD | 20.1 | 20.3 | 19.7 | 19.82 | 19.82 | +0.22 (+1.12%) | 218,125 |
| 9 Jul 2021 | HKD | 19.3 | 19.84 | 19.2 | 19.6 | 19.6 | +0.2 (+1.03%) | 478,180 |
| 8 Jul 2021 | HKD | 19.82 | 19.82 | 19.3 | 19.4 | 19.4 | -0.42 (-2.12%) | 378,797 |
| 7 Jul 2021 | HKD | 20.35 | 20.35 | 19.24 | 19.82 | 19.82 | -0.43 (-2.12%) | 646,500 |
| 6 Jul 2021 | HKD | 20 | 20.5 | 19.86 | 20.25 | 20.25 | +0.39 (+1.96%) | 297,560 |
| 5 Jul 2021 | HKD | 19.74 | 20 | 19.58 | 19.86 | 19.86 | -0.14 (-0.70%) | 195,500 |
| 2 Jul 2021 | HKD | 20.35 | 20.35 | 19.7 | 20 | 20 | -0.05 (-0.25%) | 621,800 |
| 30 Jun 2021 | HKD | 20 | 20.7 | 20 | 20.05 | 20.05 | +0.05 (+0.25%) | 381,500 |
| 29 Jun 2021 | HKD | 19.72 | 20.05 | 19.46 | 20 | 20 | 0.0 (0.0%) | 556,757 |
| 28 Jun 2021 | HKD | 19.7 | 20.1 | 19.7 | 20 | 20 | +0.42 (+2.15%) | 218,350 |
| 25 Jun 2021 | HKD | 20 | 20 | 19.38 | 19.58 | 19.58 | -0.42 (-2.10%) | 519,794 |
| 24 Jun 2021 | HKD | 20.3 | 20.45 | 19.86 | 20 | 20 | -0.3 (-1.48%) | 345,250 |
| 23 Jun 2021 | HKD | 20.3 | 20.45 | 20.05 | 20.3 | 20.3 | 0.0 (0.0%) | 256,500 |
| 22 Jun 2021 | HKD | 19.9 | 20.35 | 19.9 | 20.3 | 20.3 | +0.42 (+2.11%) | 222,000 |
| 21 Jun 2021 | HKD | 20.5 | 20.5 | 19.82 | 19.88 | 19.88 | -0.92 (-4.42%) | 583,500 |
| 18 Jun 2021 | HKD | 20.75 | 20.8 | 20.15 | 20.8 | 20.8 | +0.05 (+0.24%) | 455,500 |
| 17 Jun 2021 | HKD | 20.1 | 20.75 | 20.05 | 20.75 | 20.75 | +0.3 (+1.47%) | 935,058 |
| 16 Jun 2021 | HKD | 21.25 | 21.85 | 20.4 | 20.45 | 20.45 | -0.9 (-4.22%) | 867,422 |
| 15 Jun 2021 | HKD | 21.8 | 22.05 | 20.95 | 21.35 | 21.35 | -0.2 (-0.93%) | 430,610 |
| 11 Jun 2021 | HKD | 22.2 | 22.2 | 20.85 | 21.55 | 21.55 | -0.3 (-1.37%) | 777,931 |
| 10 Jun 2021 | HKD | 22.4 | 22.5 | 21.7 | 21.85 | 21.85 | -0.7 (-3.10%) | 902,159 |
| 9 Jun 2021 | HKD | 21.3 | 22.75 | 21.3 | 22.55 | 22.55 | +1.25 (+5.87%) | 1,255,037 |
