| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | HKD | 13.52 | 14.5 | 13.52 | 13.78 | 13.78 | +0.12 (+0.88%) | 5,528,500 |
| 22 Jun 2021 | HKD | 13.8 | 13.96 | 13.22 | 13.66 | 13.66 | -0.32 (-2.29%) | 3,363,600 |
| 21 Jun 2021 | HKD | 13.54 | 14.18 | 13.1 | 13.98 | 13.98 | +0.4 (+2.95%) | 4,457,200 |
| 18 Jun 2021 | HKD | 13.28 | 14.16 | 12.82 | 13.58 | 13.58 | +0.38 (+2.88%) | 11,629,867 |
| 17 Jun 2021 | HKD | 12.56 | 13.38 | 12.46 | 13.2 | 13.2 | +0.58 (+4.60%) | 7,960,800 |
| 16 Jun 2021 | HKD | 14.02 | 14.1 | 12.56 | 12.62 | 12.62 | -1.48 (-10.50%) | 14,923,600 |
| 15 Jun 2021 | HKD | 14.12 | 14.42 | 13.62 | 14.1 | 14.1 | +0.32 (+2.32%) | 8,446,320 |
| 11 Jun 2021 | HKD | 14.64 | 14.9 | 13.48 | 13.78 | 13.78 | -1 (-6.77%) | 18,175,800 |
| 10 Jun 2021 | HKD | 14.72 | 15.68 | 14.5 | 14.78 | 14.78 | 0.0 (0.0%) | 13,823,600 |
| 9 Jun 2021 | HKD | 15.48 | 15.48 | 14.76 | 14.78 | 14.78 | -0.44 (-2.89%) | 4,251,600 |
| 8 Jun 2021 | HKD | 14.88 | 15.28 | 14.62 | 15.22 | 15.22 | +0.38 (+2.56%) | 4,533,400 |
| 7 Jun 2021 | HKD | 15.3 | 15.54 | 14.8 | 14.84 | 14.84 | -0.26 (-1.72%) | 4,742,565 |
| 4 Jun 2021 | HKD | 15.44 | 15.98 | 14.88 | 15.1 | 15.1 | -0.34 (-2.20%) | 7,495,200 |
| 3 Jun 2021 | HKD | 16.5 | 16.86 | 15.42 | 15.44 | 15.44 | -1.1 (-6.65%) | 9,722,000 |
| 2 Jun 2021 | HKD | 17.1 | 17.1 | 16.34 | 16.54 | 16.54 | -0.42 (-2.48%) | 3,028,000 |
| 1 Jun 2021 | HKD | 16.82 | 17.04 | 15.94 | 16.96 | 16.96 | +0.18 (+1.07%) | 4,473,600 |
| 31 May 2021 | HKD | 17.12 | 17.12 | 16.42 | 16.78 | 16.78 | -0.12 (-0.71%) | 4,755,200 |
| 28 May 2021 | HKD | 17.3 | 17.44 | 16.68 | 16.9 | 16.9 | -0.3 (-1.74%) | 4,634,600 |
| 27 May 2021 | HKD | 17.4 | 17.56 | 16.76 | 17.2 | 17.2 | +0.5 (+2.99%) | 6,052,200 |
| 26 May 2021 | HKD | 17.3 | 17.56 | 16.54 | 16.7 | 16.7 | -0.54 (-3.13%) | 5,807,200 |
| 25 May 2021 | HKD | 17.1 | 17.58 | 16.78 | 17.24 | 17.24 | +0.14 (+0.82%) | 4,122,600 |
| 24 May 2021 | HKD | 17.78 | 18.1 | 16.78 | 17.1 | 17.1 | -0.64 (-3.61%) | 4,983,200 |
| 21 May 2021 | HKD | 16.9 | 18.2 | 16.84 | 17.74 | 17.74 | +1.32 (+8.04%) | 14,312,578 |
| 20 May 2021 | HKD | 17.18 | 17.76 | 16.24 | 16.42 | 16.42 | -0.18 (-1.08%) | 7,347,600 |
| 18 May 2021 | HKD | 15.6 | 16.78 | 15.5 | 16.6 | 16.6 | +0.62 (+3.88%) | 3,119,600 |
| 17 May 2021 | HKD | 15.22 | 16.2 | 15.22 | 15.98 | 15.98 | +0.92 (+6.11%) | 4,562,000 |
| 14 May 2021 | HKD | 16.86 | 16.9 | 14.98 | 15.06 | 15.06 | -1.64 (-9.82%) | 8,910,800 |
| 13 May 2021 | HKD | 16.78 | 17.22 | 16.3 | 16.7 | 16.7 | -0.28 (-1.65%) | 3,755,347 |
| 12 May 2021 | HKD | 16.52 | 17.8 | 16.5 | 16.98 | 16.98 | +0.28 (+1.68%) | 6,232,200 |
| 11 May 2021 | HKD | 15.52 | 17.2 | 15.2 | 16.7 | 16.7 | +0.7 (+4.38%) | 13,863,800 |
