| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | HKD | 21.4 | 21.4 | 20.95 | 21.3 | 21.3 | -0.2 (-0.93%) | 293,548 |
| 7 Jun 2021 | HKD | 21.05 | 21.5 | 20.8 | 21.5 | 21.5 | +0.4 (+1.90%) | 314,850 |
| 4 Jun 2021 | HKD | 21.25 | 21.35 | 20.75 | 21.1 | 21.1 | -0.4 (-1.86%) | 288,763 |
| 3 Jun 2021 | HKD | 21.2 | 21.75 | 20.9 | 21.5 | 21.5 | +0.25 (+1.18%) | 677,321 |
| 2 Jun 2021 | HKD | 20.25 | 21.25 | 20.25 | 21.25 | 21.25 | +0.55 (+2.66%) | 438,819 |
| 1 Jun 2021 | HKD | 20.8 | 20.8 | 20.2 | 20.7 | 20.7 | +0.5 (+2.48%) | 202,000 |
| 31 May 2021 | HKD | 20.2 | 20.5 | 20.05 | 20.2 | 20.2 | -0.45 (-2.18%) | 511,126 |
| 28 May 2021 | HKD | 20.05 | 20.85 | 19.82 | 20.65 | 20.65 | +0.5 (+2.48%) | 868,000 |
| 27 May 2021 | HKD | 20.35 | 20.35 | 19.82 | 20.15 | 20.15 | -0.2 (-0.98%) | 899,500 |
| 26 May 2021 | HKD | 19.4 | 20.35 | 19.4 | 20.35 | 20.35 | +0.63 (+3.19%) | 823,006 |
| 25 May 2021 | HKD | 19.5 | 19.72 | 19.2 | 19.72 | 19.72 | +0.24 (+1.23%) | 1,140,000 |
| 24 May 2021 | HKD | 19.96 | 19.96 | 19.3 | 19.48 | 19.48 | -0.4 (-2.01%) | 234,575 |
| 21 May 2021 | HKD | 19.5 | 19.9 | 19.32 | 19.88 | 19.88 | +0.22 (+1.12%) | 549,750 |
| 20 May 2021 | HKD | 20.5 | 20.5 | 19.52 | 19.66 | 19.66 | -0.89 (-4.33%) | 1,130,000 |
| 18 May 2021 | HKD | 20.2 | 20.65 | 19.92 | 20.55 | 20.55 | +0.35 (+1.73%) | 780,768 |
| 17 May 2021 | HKD | 19.74 | 20.35 | 19.28 | 20.2 | 20.2 | +0.9 (+4.66%) | 1,595,500 |
| 14 May 2021 | HKD | 19.6 | 19.8 | 19.2 | 19.3 | 19.3 | -0.46 (-2.33%) | 874,177 |
| 13 May 2021 | HKD | 20 | 20.15 | 19.22 | 19.76 | 19.76 | -0.44 (-2.18%) | 1,021,350 |
| 12 May 2021 | HKD | 19.52 | 20.3 | 19.52 | 20.2 | 20.2 | +0.38 (+1.92%) | 383,066 |
| 11 May 2021 | HKD | 19.66 | 19.94 | 19.32 | 19.82 | 19.82 | -0.23 (-1.15%) | 558,600 |
| 10 May 2021 | HKD | 20.5 | 20.65 | 19.62 | 20.05 | 20.05 | -0.75 (-3.61%) | 443,500 |
| 7 May 2021 | HKD | 20.5 | 21.2 | 20.4 | 20.8 | 20.8 | +0.55 (+2.72%) | 388,500 |
| 6 May 2021 | HKD | 20.15 | 20.25 | 19.38 | 20.25 | 20.25 | +0.25 (+1.25%) | 595,000 |
| 5 May 2021 | HKD | 20 | 20.5 | 19.7 | 20 | 20 | -0.4 (-1.96%) | 339,246 |
| 4 May 2021 | HKD | 20.75 | 20.8 | 20.05 | 20.4 | 20.4 | -0.15 (-0.73%) | 375,750 |
| 3 May 2021 | HKD | 20.7 | 20.75 | 19.96 | 20.55 | 20.55 | -0.15 (-0.72%) | 303,000 |
| 30 Apr 2021 | HKD | 20.9 | 21.05 | 20.35 | 20.7 | 20.7 | -0.6 (-2.82%) | 825,500 |
| 29 Apr 2021 | HKD | 21.55 | 22 | 20.9 | 21.3 | 21.3 | -0.25 (-1.16%) | 422,255 |
| 28 Apr 2021 | HKD | 20.15 | 21.8 | 20.15 | 21.55 | 21.55 | +1.05 (+5.12%) | 732,000 |
| 27 Apr 2021 | HKD | 20.45 | 20.75 | 20.45 | 20.5 | 20.5 | -0.05 (-0.24%) | 199,000 |
