| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2021 | HKD | 24.35 | 24.85 | 24.25 | 24.35 | 24.35 | -0.3 (-1.22%) | 7,441,498 |
| 18 Jun 2021 | HKD | 25.15 | 25.35 | 24.55 | 24.65 | 24.65 | -0.5 (-1.99%) | 7,336,074 |
| 17 Jun 2021 | HKD | 24.5 | 25.5 | 24.5 | 25.15 | 25.15 | +0.25 (+1.00%) | 6,789,295 |
| 16 Jun 2021 | HKD | 25.7 | 26 | 24.85 | 24.9 | 24.9 | -1.2 (-4.60%) | 10,328,108 |
| 15 Jun 2021 | HKD | 26.05 | 26.3 | 25.7 | 26.1 | 26.1 | -0.15 (-0.57%) | 3,773,423 |
| 11 Jun 2021 | HKD | 26.2 | 26.3 | 25.8 | 26.25 | 26.25 | +0.5 (+1.94%) | 4,728,977 |
| 10 Jun 2021 | HKD | 26.05 | 26.3 | 25.65 | 25.75 | 25.75 | -0.2 (-0.77%) | 4,847,938 |
| 9 Jun 2021 | HKD | 25.6 | 26.1 | 25.55 | 25.95 | 25.95 | +0.3 (+1.17%) | 5,905,767 |
| 8 Jun 2021 | HKD | 26.8 | 27.05 | 25.55 | 25.65 | 25.65 | -0.65 (-2.47%) | 10,583,434 |
| 7 Jun 2021 | HKD | 26 | 26.4 | 25.55 | 26.3 | 26.3 | +0.55 (+2.14%) | 5,375,182 |
| 4 Jun 2021 | HKD | 26 | 26.05 | 25 | 25.75 | 25.75 | -0.3 (-1.15%) | 12,349,756 |
| 3 Jun 2021 | HKD | 26.05 | 26.35 | 25.75 | 26.05 | 26.05 | -0.15 (-0.57%) | 5,386,242 |
| 2 Jun 2021 | HKD | 26.2 | 26.35 | 25.95 | 26.2 | 26.2 | -0.1 (-0.38%) | 4,466,180 |
| 1 Jun 2021 | HKD | 26.45 | 26.9 | 26.1 | 26.3 | 26.3 | -0.05 (-0.19%) | 4,591,292 |
| 31 May 2021 | HKD | 26.6 | 26.6 | 26.15 | 26.35 | 26.35 | -0.35 (-1.31%) | 6,058,293 |
| 28 May 2021 | HKD | 27 | 27.05 | 26.5 | 26.7 | 26.7 | -0.3 (-1.11%) | 3,674,007 |
| 27 May 2021 | HKD | 27.25 | 27.4 | 26.8 | 27 | 27 | -0.1 (-0.37%) | 12,799,717 |
| 26 May 2021 | HKD | 27.05 | 27.45 | 26.9 | 27.1 | 27.1 | -0.15 (-0.55%) | 5,813,324 |
| 25 May 2021 | HKD | 26.3 | 27.3 | 26.3 | 27.25 | 27.25 | +0.8 (+3.02%) | 6,232,109 |
| 24 May 2021 | HKD | 26 | 26.45 | 25.8 | 26.45 | 26.45 | +0.55 (+2.12%) | 5,338,379 |
| 21 May 2021 | HKD | 26.15 | 26.2 | 25.7 | 25.9 | 25.9 | -0.25 (-0.96%) | 7,457,733 |
| 20 May 2021 | HKD | 26.5 | 26.75 | 25.9 | 26.15 | 26.15 | -0.8 (-2.97%) | 8,095,576 |
| 18 May 2021 | HKD | 26.95 | 27.15 | 26.45 | 26.95 | 26.95 | +0.25 (+0.94%) | 4,805,776 |
| 17 May 2021 | HKD | 27 | 27.15 | 26.4 | 26.7 | 26.7 | -0.75 (-2.73%) | 6,914,701 |
| 14 May 2021 | HKD | 26.95 | 27.8 | 26.85 | 27.45 | 27.45 | +0.75 (+2.81%) | 14,586,757 |
| 13 May 2021 | HKD | 26.55 | 26.8 | 26.15 | 26.7 | 26.7 | +0.15 (+0.56%) | 5,456,075 |
| 12 May 2021 | HKD | 26.25 | 26.65 | 25.8 | 26.55 | 26.55 | +0.35 (+1.34%) | 6,735,838 |
| 11 May 2021 | HKD | 26.15 | 26.5 | 25.65 | 26.2 | 26.2 | -0.05 (-0.19%) | 6,097,701 |
| 10 May 2021 | HKD | 26.35 | 26.5 | 25.85 | 26.25 | 26.25 | +0.15 (+0.57%) | 5,422,924 |
| 7 May 2021 | HKD | 25.7 | 26.7 | 25.6 | 26.1 | 26.1 | +0.6 (+2.35%) | 11,674,291 |
