| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2021 | HKD | 19.28 | 23.3 | 18.28 | 20.75 | 20.75 | +1.61 (+8.41%) | 73,026,800 |
| 4 Aug 2021 | HKD | 18.02 | 19.38 | 17.8 | 19.14 | 19.14 | +0.6 (+3.24%) | 14,232,800 |
| 3 Aug 2021 | HKD | 19.34 | 19.6 | 18.32 | 18.54 | 18.54 | -0.7 (-3.64%) | 8,836,440 |
| 2 Aug 2021 | HKD | 17.74 | 19.3 | 17.7 | 19.24 | 19.24 | +1.5 (+8.46%) | 12,000,600 |
| 30 Jul 2021 | HKD | 18.38 | 18.9 | 17.6 | 17.74 | 17.74 | -1.12 (-5.94%) | 11,621,600 |
| 29 Jul 2021 | HKD | 18.9 | 19.2 | 18.14 | 18.86 | 18.86 | +1.04 (+5.84%) | 11,490,400 |
| 28 Jul 2021 | HKD | 18.06 | 18.56 | 16.86 | 17.82 | 17.82 | -0.08 (-0.45%) | 10,644,200 |
| 27 Jul 2021 | HKD | 20.5 | 21.2 | 16.32 | 17.9 | 17.9 | -2.35 (-11.60%) | 21,209,000 |
| 26 Jul 2021 | HKD | 21 | 21.9 | 19.3 | 20.25 | 20.25 | -0.55 (-2.64%) | 16,225,800 |
| 23 Jul 2021 | HKD | 19.92 | 21.4 | 19.58 | 20.8 | 20.8 | +0.75 (+3.74%) | 14,491,800 |
| 22 Jul 2021 | HKD | 21.3 | 21.7 | 19.5 | 20.05 | 20.05 | -0.45 (-2.20%) | 14,876,600 |
| 21 Jul 2021 | HKD | 18.7 | 20.85 | 18.36 | 20.5 | 20.5 | +2.2 (+12.02%) | 22,807,400 |
| 20 Jul 2021 | HKD | 17.6 | 18.46 | 17.26 | 18.3 | 18.3 | +0.38 (+2.12%) | 8,973,600 |
| 19 Jul 2021 | HKD | 18.7 | 19.48 | 17.88 | 17.92 | 17.92 | -1.08 (-5.68%) | 11,383,600 |
| 16 Jul 2021 | HKD | 19.04 | 20.5 | 18.8 | 19 | 19 | -0.32 (-1.66%) | 13,628,600 |
| 15 Jul 2021 | HKD | 18.74 | 19.66 | 18.48 | 19.32 | 19.32 | +0.48 (+2.55%) | 16,131,600 |
| 14 Jul 2021 | HKD | 19.94 | 20.45 | 18.72 | 18.84 | 18.84 | -1.02 (-5.14%) | 19,828,100 |
| 13 Jul 2021 | HKD | 17.3 | 19.86 | 17.3 | 19.86 | 19.86 | +3.5 (+21.39%) | 39,924,596 |
| 12 Jul 2021 | HKD | 15.5 | 16.84 | 15.42 | 16.36 | 16.36 | +0.98 (+6.37%) | 12,935,200 |
| 9 Jul 2021 | HKD | 15.1 | 15.46 | 14.64 | 15.38 | 15.38 | +0.32 (+2.12%) | 6,406,200 |
| 8 Jul 2021 | HKD | 16.1 | 16.4 | 14.9 | 15.06 | 15.06 | -1.04 (-6.46%) | 6,731,600 |
| 7 Jul 2021 | HKD | 14.96 | 16.1 | 14.56 | 16.1 | 16.1 | +1.3 (+8.78%) | 7,780,200 |
| 6 Jul 2021 | HKD | 15.26 | 15.42 | 14.48 | 14.8 | 14.8 | -0.46 (-3.01%) | 6,252,800 |
| 5 Jul 2021 | HKD | 15.66 | 15.98 | 14.82 | 15.26 | 15.26 | -0.4 (-2.55%) | 4,975,900 |
| 2 Jul 2021 | HKD | 16.5 | 16.96 | 15.3 | 15.66 | 15.66 | -1.04 (-6.23%) | 10,723,800 |
| 30 Jun 2021 | HKD | 16.7 | 17 | 16.38 | 16.7 | 16.7 | +0.24 (+1.46%) | 7,912,600 |
| 29 Jun 2021 | HKD | 16.6 | 16.98 | 16.1 | 16.46 | 16.46 | +0.86 (+5.51%) | 15,850,400 |
| 28 Jun 2021 | HKD | 15.5 | 16.3 | 15.4 | 15.6 | 15.6 | +0.1 (+0.65%) | 3,768,800 |
| 25 Jun 2021 | HKD | 15 | 15.86 | 14.88 | 15.5 | 15.5 | +0.72 (+4.87%) | 15,308,400 |
| 24 Jun 2021 | HKD | 13.78 | 15.24 | 13.32 | 14.78 | 14.78 | +1 (+7.26%) | 20,378,400 |
