| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | HKD | 8.13 | 8.32 | 8.13 | 8.22 | 8.22 | +0.03 (+0.37%) | 2,481,000 |
| 7 Jun 2021 | HKD | 8.04 | 8.35 | 8.04 | 8.19 | 8.19 | +0.15 (+1.87%) | 4,279,746 |
| 4 Jun 2021 | HKD | 8 | 8.16 | 7.97 | 8.04 | 8.04 | -0.23 (-2.78%) | 7,089,992 |
| 3 Jun 2021 | HKD | 8.45 | 8.56 | 8.22 | 8.27 | 8.27 | -0.17 (-2.01%) | 5,716,952 |
| 2 Jun 2021 | HKD | 8.51 | 8.58 | 8.39 | 8.44 | 8.44 | -0.2 (-2.31%) | 6,915,213 |
| 1 Jun 2021 | HKD | 8.39 | 8.7 | 8.28 | 8.64 | 8.64 | +0.26 (+3.10%) | 10,568,264 |
| 31 May 2021 | HKD | 8.14 | 8.47 | 8.12 | 8.38 | 8.38 | +0.32 (+3.97%) | 8,692,500 |
| 28 May 2021 | HKD | 8.09 | 8.19 | 8.06 | 8.06 | 8.06 | -0.09 (-1.10%) | 5,389,593 |
| 27 May 2021 | HKD | 8.08 | 8.27 | 8.02 | 8.15 | 8.15 | -0.09 (-1.09%) | 8,832,508 |
| 26 May 2021 | HKD | 8.2 | 8.35 | 8.06 | 8.24 | 8.24 | +0.21 (+2.62%) | 7,936,004 |
| 25 May 2021 | HKD | 8.14 | 8.14 | 7.88 | 8.03 | 8.03 | -0.11 (-1.35%) | 6,354,071 |
| 24 May 2021 | HKD | 8.21 | 8.42 | 8.12 | 8.14 | 8.14 | -0.02 (-0.25%) | 4,369,774 |
| 21 May 2021 | HKD | 8.24 | 8.26 | 8.1 | 8.16 | 8.16 | -0.08 (-0.97%) | 4,642,423 |
| 20 May 2021 | HKD | 8.47 | 8.47 | 8 | 8.24 | 8.24 | -0.31 (-3.63%) | 10,036,819 |
| 18 May 2021 | HKD | 8.42 | 8.74 | 8.42 | 8.55 | 8.55 | +0.38 (+4.65%) | 15,225,904 |
| 17 May 2021 | HKD | 8.05 | 8.25 | 8.05 | 8.17 | 8.17 | +0.3 (+3.81%) | 9,035,373 |
| 14 May 2021 | HKD | 7.82 | 7.9 | 7.6 | 7.87 | 7.87 | +0.09 (+1.16%) | 7,507,700 |
| 13 May 2021 | HKD | 7.95 | 8.03 | 7.77 | 7.78 | 7.78 | -0.31 (-3.83%) | 5,080,000 |
| 12 May 2021 | HKD | 8 | 8.15 | 7.92 | 8.09 | 8.09 | +0.06 (+0.75%) | 5,192,796 |
| 11 May 2021 | HKD | 8.33 | 8.33 | 7.88 | 8.03 | 8.03 | -0.53 (-6.19%) | 17,739,000 |
| 10 May 2021 | HKD | 8.14 | 8.6 | 8.1 | 8.56 | 8.56 | +0.54 (+6.73%) | 26,281,500 |
| 7 May 2021 | HKD | 7.54 | 8.1 | 7.54 | 8.02 | 8.02 | +0.59 (+7.94%) | 25,832,579 |
| 6 May 2021 | HKD | 7.16 | 7.44 | 7.1 | 7.43 | 7.43 | +0.31 (+4.35%) | 8,952,770 |
| 5 May 2021 | HKD | 7.14 | 7.21 | 7.05 | 7.12 | 7.12 | -0.06 (-0.84%) | 4,048,131 |
| 4 May 2021 | HKD | 7.06 | 7.24 | 7.01 | 7.18 | 7.18 | +0.27 (+3.91%) | 8,933,000 |
| 3 May 2021 | HKD | 7.19 | 7.19 | 6.85 | 6.91 | 6.91 | -0.14 (-1.99%) | 6,859,607 |
| 30 Apr 2021 | HKD | 7.25 | 7.25 | 7.03 | 7.05 | 7.05 | -0.2 (-2.76%) | 5,833,500 |
| 29 Apr 2021 | HKD | 7.27 | 7.36 | 7.21 | 7.25 | 7.25 | -0.02 (-0.28%) | 5,468,082 |
| 28 Apr 2021 | HKD | 7.25 | 7.27 | 7.14 | 7.27 | 7.27 | +0.04 (+0.55%) | 3,438,705 |
| 27 Apr 2021 | HKD | 7.39 | 7.43 | 7.12 | 7.23 | 7.23 | -0.06 (-0.82%) | 6,955,078 |
