| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2021 | HKD | 21.45 | 21.9 | 21.1 | 21.75 | 21.75 | +0.05 (+0.23%) | 6,522,894 |
| 2 Aug 2021 | HKD | 21.7 | 21.85 | 20.8 | 21.7 | 21.7 | 0.0 (0.0%) | 12,903,756 |
| 30 Jul 2021 | HKD | 21.75 | 22.2 | 21 | 21.7 | 21.7 | -0.6 (-2.69%) | 16,705,818 |
| 29 Jul 2021 | HKD | 23 | 23 | 21.25 | 22.3 | 22.3 | -0.7 (-3.04%) | 28,447,093 |
| 28 Jul 2021 | HKD | 22.95 | 23.25 | 22.7 | 23 | 23 | +0.3 (+1.32%) | 15,820,355 |
| 27 Jul 2021 | HKD | 24.2 | 24.5 | 22.4 | 22.7 | 22.7 | -1.1 (-4.62%) | 14,163,724 |
| 26 Jul 2021 | HKD | 23.8 | 24 | 23.5 | 23.8 | 23.8 | -0.4 (-1.65%) | 6,520,765 |
| 23 Jul 2021 | HKD | 24.3 | 24.3 | 23.8 | 24.2 | 24.2 | -0.1 (-0.41%) | 5,331,018 |
| 22 Jul 2021 | HKD | 24.4 | 24.75 | 24.25 | 24.3 | 24.3 | -0.05 (-0.21%) | 5,012,578 |
| 21 Jul 2021 | HKD | 24.05 | 24.45 | 23.9 | 24.35 | 24.35 | +0.15 (+0.62%) | 14,269,522 |
| 20 Jul 2021 | HKD | 24.15 | 24.45 | 23.9 | 24.2 | 24.2 | +0.05 (+0.21%) | 2,560,709 |
| 19 Jul 2021 | HKD | 24.45 | 24.45 | 24 | 24.15 | 24.15 | -0.35 (-1.43%) | 16,261,265 |
| 16 Jul 2021 | HKD | 24.35 | 25 | 24.05 | 24.5 | 24.5 | +0.15 (+0.62%) | 5,455,683 |
| 15 Jul 2021 | HKD | 24.6 | 24.7 | 24.05 | 24.35 | 24.35 | -0.25 (-1.02%) | 6,987,190 |
| 14 Jul 2021 | HKD | 24.25 | 24.95 | 24 | 24.6 | 24.6 | +0.4 (+1.65%) | 4,831,883 |
| 13 Jul 2021 | HKD | 24.4 | 24.6 | 23.85 | 24.2 | 24.2 | +0.2 (+0.83%) | 8,841,665 |
| 12 Jul 2021 | HKD | 23.6 | 24.05 | 23.45 | 24 | 24 | +0.4 (+1.69%) | 11,284,211 |
| 9 Jul 2021 | HKD | 23.75 | 23.8 | 23.2 | 23.6 | 23.6 | -0.15 (-0.63%) | 6,568,295 |
| 8 Jul 2021 | HKD | 24.2 | 24.45 | 23.55 | 23.75 | 23.75 | -0.5 (-2.06%) | 5,844,971 |
| 7 Jul 2021 | HKD | 24.05 | 24.3 | 23.75 | 24.25 | 24.25 | +0.1 (+0.41%) | 6,460,467 |
| 6 Jul 2021 | HKD | 24.25 | 24.3 | 23.85 | 24.15 | 24.15 | 0.0 (0.0%) | 4,042,900 |
| 5 Jul 2021 | HKD | 23.75 | 24.25 | 23.75 | 24.15 | 24.15 | +0.1 (+0.42%) | 2,320,542 |
| 2 Jul 2021 | HKD | 23.9 | 24.1 | 23.5 | 24.05 | 24.05 | -0.45 (-1.84%) | 9,401,742 |
| 30 Jun 2021 | HKD | 24.9 | 25.15 | 24.4 | 24.5 | 24.5 | -0.3 (-1.21%) | 2,962,900 |
| 29 Jun 2021 | HKD | 24.9 | 25.5 | 24.7 | 24.8 | 24.8 | -0.3 (-1.20%) | 4,226,147 |
| 28 Jun 2021 | HKD | 25.6 | 25.95 | 25 | 25.1 | 25.1 | -0.45 (-1.76%) | 3,279,295 |
| 25 Jun 2021 | HKD | 24.8 | 25.85 | 24.8 | 25.55 | 25.55 | +1.05 (+4.29%) | 8,342,557 |
| 24 Jun 2021 | HKD | 24.35 | 24.75 | 24.3 | 24.5 | 24.5 | +0.25 (+1.03%) | 5,013,438 |
| 23 Jun 2021 | HKD | 24.05 | 24.5 | 23.8 | 24.25 | 24.25 | +0.2 (+0.83%) | 6,537,531 |
| 22 Jun 2021 | HKD | 24.35 | 24.55 | 24 | 24.05 | 24.05 | -0.3 (-1.23%) | 6,596,040 |
