| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2021 | HKD | 16.04 | 16.34 | 16 | 16.22 | 16.22 | +0.22 (+1.38%) | 74,000 |
| 30 Jun 2021 | HKD | 15.7 | 16 | 15.7 | 16 | 16 | +0.3 (+1.91%) | 104,000 |
| 29 Jun 2021 | HKD | 15.08 | 15.8 | 15 | 15.7 | 15.7 | +0.64 (+4.25%) | 1,416,000 |
| 28 Jun 2021 | HKD | 15.04 | 15.08 | 15.04 | 15.06 | 15.06 | -0.02 (-0.13%) | 2,542,000 |
| 25 Jun 2021 | HKD | 15.3 | 15.3 | 15.04 | 15.08 | 15.08 | -0.24 (-1.57%) | 2,412,000 |
| 24 Jun 2021 | HKD | 15.64 | 15.68 | 15.32 | 15.32 | 15.32 | -0.34 (-2.17%) | 164,000 |
| 23 Jun 2021 | HKD | 16.36 | 16.36 | 15.6 | 15.66 | 15.66 | -0.7 (-4.28%) | 152,000 |
| 22 Jun 2021 | HKD | 16.68 | 16.68 | 16.32 | 16.36 | 16.36 | -0.36 (-2.15%) | 190,000 |
| 21 Jun 2021 | HKD | 17 | 17.06 | 16.66 | 16.72 | 16.72 | -0.64 (-3.69%) | 122,000 |
| 18 Jun 2021 | HKD | 17.96 | 17.96 | 17.36 | 17.36 | 17.36 | -0.72 (-3.98%) | 126,000 |
| 17 Jun 2021 | HKD | 18.06 | 18.08 | 18.06 | 18.08 | 18.08 | +0.02 (+0.11%) | 28,000 |
| 16 Jun 2021 | HKD | 18.5 | 18.5 | 18.02 | 18.06 | 18.06 | -0.62 (-3.32%) | 122,000 |
| 15 Jun 2021 | HKD | 18.9 | 18.9 | 18.64 | 18.68 | 18.68 | -0.5 (-2.61%) | 110,000 |
| 11 Jun 2021 | HKD | 19 | 19.18 | 18.82 | 19.18 | 19.18 | -0.1 (-0.52%) | 108,000 |
| 10 Jun 2021 | HKD | 18.56 | 19.28 | 18.56 | 19.28 | 19.28 | +0.8 (+4.33%) | 294,000 |
| 9 Jun 2021 | HKD | 18.34 | 18.54 | 18.34 | 18.48 | 18.48 | +0.22 (+1.20%) | 392,000 |
| 8 Jun 2021 | HKD | 18.08 | 18.26 | 18.08 | 18.26 | 18.26 | +0.3 (+1.67%) | 488,000 |
| 7 Jun 2021 | HKD | 17.56 | 17.96 | 17.52 | 17.96 | 17.96 | +0.38 (+2.16%) | 428,000 |
| 4 Jun 2021 | HKD | 17.58 | 17.6 | 17.38 | 17.58 | 17.58 | +0.02 (+0.11%) | 476,000 |
| 3 Jun 2021 | HKD | 17.48 | 17.56 | 17.3 | 17.56 | 17.56 | +0.12 (+0.69%) | 500,000 |
| 2 Jun 2021 | HKD | 17.32 | 17.44 | 17.3 | 17.44 | 17.44 | -0.18 (-1.02%) | 456,000 |
| 1 Jun 2021 | HKD | 17.48 | 17.62 | 17.46 | 17.62 | 17.62 | +0.18 (+1.03%) | 448,000 |
| 31 May 2021 | HKD | 17.42 | 17.5 | 17.36 | 17.44 | 17.44 | -0.28 (-1.58%) | 406,000 |
| 28 May 2021 | HKD | 17.3 | 17.74 | 17.3 | 17.72 | 17.72 | +0.08 (+0.45%) | 456,000 |
| 27 May 2021 | HKD | 17.2 | 17.64 | 17.18 | 17.64 | 17.64 | +0.1 (+0.57%) | 256,000 |
| 26 May 2021 | HKD | 17.08 | 17.54 | 17.04 | 17.54 | 17.54 | +0.46 (+2.69%) | 296,000 |
| 25 May 2021 | HKD | 17.1 | 17.1 | 16.98 | 17.08 | 17.08 | -0.16 (-0.93%) | 466,000 |
| 24 May 2021 | HKD | 16.96 | 17.24 | 16.9 | 17.24 | 17.24 | 0.0 (0.0%) | 434,000 |
| 21 May 2021 | HKD | 16.62 | 17.24 | 16.62 | 17.24 | 17.24 | +0.3 (+1.77%) | 392,000 |
| 20 May 2021 | HKD | 15.96 | 16.94 | 15.84 | 16.94 | 16.94 | +0.64 (+3.93%) | 374,000 |
