| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | HKD | 78.05 | 78.5 | 74.8 | 76 | 76 | -2.55 (-3.25%) | 2,153,400 |
| 7 Jun 2021 | HKD | 78.15 | 79 | 75.05 | 78.55 | 78.55 | +0.9 (+1.16%) | 923,800 |
| 4 Jun 2021 | HKD | 78.65 | 79.3 | 76.8 | 77.65 | 77.65 | -0.7 (-0.89%) | 934,000 |
| 3 Jun 2021 | HKD | 79 | 81.1 | 77.8 | 78.35 | 78.35 | -1 (-1.26%) | 779,600 |
| 2 Jun 2021 | HKD | 80.6 | 81.5 | 78.7 | 79.35 | 79.35 | -2 (-2.46%) | 1,013,277 |
| 1 Jun 2021 | HKD | 80.85 | 81.7 | 78.5 | 81.35 | 81.35 | +1.45 (+1.81%) | 806,104 |
| 31 May 2021 | HKD | 77.1 | 81.45 | 77.1 | 79.9 | 79.9 | +2.9 (+3.77%) | 1,805,700 |
| 28 May 2021 | HKD | 81.3 | 81.3 | 76.15 | 77 | 77 | -4.3 (-5.29%) | 1,398,921 |
| 27 May 2021 | HKD | 74.85 | 82.8 | 74.5 | 81.3 | 81.3 | +6.15 (+8.18%) | 2,271,500 |
| 26 May 2021 | HKD | 75.95 | 76.3 | 74.6 | 75.15 | 75.15 | -0.75 (-0.99%) | 661,800 |
| 25 May 2021 | HKD | 74.3 | 76.45 | 73.55 | 75.9 | 75.9 | +1.6 (+2.15%) | 1,073,350 |
| 24 May 2021 | HKD | 74.05 | 74.95 | 72.4 | 74.3 | 74.3 | -0.05 (-0.07%) | 904,438 |
| 21 May 2021 | HKD | 74.75 | 75 | 72.8 | 74.35 | 74.35 | +0.95 (+1.29%) | 708,800 |
| 20 May 2021 | HKD | 74.2 | 74.55 | 72.3 | 73.4 | 73.4 | 0.0 (0.0%) | 1,171,289 |
| 18 May 2021 | HKD | 75.75 | 75.75 | 72.2 | 73.4 | 73.4 | -1.45 (-1.94%) | 1,474,136 |
| 17 May 2021 | HKD | 72.85 | 77.4 | 72.7 | 74.85 | 74.85 | +2.75 (+3.81%) | 857,500 |
| 14 May 2021 | HKD | 72.1 | 73.55 | 70.8 | 72.1 | 72.1 | +0.15 (+0.21%) | 1,188,800 |
| 13 May 2021 | HKD | 74.9 | 75.5 | 71.7 | 71.95 | 71.95 | -3 (-4.00%) | 748,400 |
| 12 May 2021 | HKD | 74.25 | 75.95 | 72.65 | 74.95 | 74.95 | +0.85 (+1.15%) | 971,200 |
| 11 May 2021 | HKD | 72.8 | 75 | 71.65 | 74.1 | 74.1 | +0.2 (+0.27%) | 1,106,635 |
| 10 May 2021 | HKD | 74.95 | 77.05 | 73.7 | 73.9 | 73.9 | -1.05 (-1.40%) | 373,600 |
| 7 May 2021 | HKD | 77.2 | 77.95 | 74.4 | 74.95 | 74.95 | -2.05 (-2.66%) | 572,600 |
| 6 May 2021 | HKD | 77.85 | 79.55 | 76.3 | 77 | 77 | +0.3 (+0.39%) | 1,115,697 |
| 5 May 2021 | HKD | 82.35 | 82.35 | 75.85 | 76.7 | 76.7 | -6.35 (-7.65%) | 926,803 |
| 4 May 2021 | HKD | 83.7 | 83.95 | 81.4 | 83.05 | 83.05 | -0.65 (-0.78%) | 401,500 |
| 3 May 2021 | HKD | 80.8 | 83.75 | 79.6 | 83.7 | 83.7 | +3.25 (+4.04%) | 703,324 |
| 30 Apr 2021 | HKD | 85.45 | 86.7 | 79.55 | 80.45 | 80.45 | -0.15 (-0.19%) | 2,000,087 |
| 29 Apr 2021 | HKD | 83.1 | 83.65 | 78.2 | 80.6 | 80.6 | -1.65 (-2.01%) | 484,967 |
| 28 Apr 2021 | HKD | 83.2 | 83.65 | 81.7 | 82.25 | 82.25 | -0.15 (-0.18%) | 802,490 |
| 27 Apr 2021 | HKD | 82.4 | 84.2 | 82.05 | 82.4 | 82.4 | +0.7 (+0.86%) | 498,380 |
