| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | HKD | 9.03 | 9.35 | 9.01 | 9.21 | 9.21 | +0.19 (+2.11%) | 57,983,607 |
| 19 May 2021 | HKD | 9.11 | 9.19 | 9.01 | 9.02 | 9.02 | -0.13 (-1.42%) | 36,941,671 |
| 18 May 2021 | HKD | 9.23 | 9.38 | 9.13 | 9.15 | 9.15 | -0.07 (-0.76%) | 45,520,255 |
| 17 May 2021 | HKD | 9.39 | 9.47 | 9.13 | 9.22 | 9.22 | -0.3 (-3.15%) | 74,577,352 |
| 14 May 2021 | HKD | 8.9 | 9.69 | 8.83 | 9.52 | 9.52 | +0.65 (+7.33%) | 116,658,405 |
| 13 May 2021 | HKD | 8.89 | 9.18 | 8.83 | 8.87 | 8.87 | -0.14 (-1.55%) | 50,815,143 |
| 12 May 2021 | HKD | 8.55 | 9.16 | 8.51 | 9.01 | 9.01 | +0.34 (+3.92%) | 101,594,525 |
| 11 May 2021 | HKD | 8.33 | 8.79 | 8.31 | 8.67 | 8.67 | +0.27 (+3.21%) | 76,898,636 |
| 10 May 2021 | HKD | 8.33 | 8.42 | 8.28 | 8.4 | 8.4 | 0.0 (0.0%) | 54,183,985 |
| 7 May 2021 | HKD | 8.81 | 8.84 | 8.26 | 8.4 | 8.4 | -0.49 (-5.51%) | 94,422,762 |
| 6 May 2021 | HKD | 9.75 | 9.94 | 8.86 | 8.89 | 8.89 | -0.92 (-9.38%) | 182,042,861 |
| 5 May 2021 | HKD | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.0 (0.0%) | 0 |
| 4 May 2021 | HKD | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.0 (0.0%) | 0 |
| 3 May 2021 | HKD | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.0 (0.0%) | 0 |
| 30 Apr 2021 | HKD | 10 | 10.36 | 9.78 | 9.81 | 9.81 | +0.13 (+1.34%) | 143,782,198 |
| 29 Apr 2021 | HKD | 8.75 | 9.68 | 8.74 | 9.68 | 9.68 | +0.88 (+10.00%) | 49,140,121 |
| 28 Apr 2021 | HKD | 8.98 | 8.98 | 8.72 | 8.8 | 8.8 | -0.19 (-2.11%) | 26,049,560 |
| 27 Apr 2021 | HKD | 9.16 | 9.18 | 8.89 | 8.99 | 8.99 | -0.19 (-2.07%) | 26,146,278 |
| 26 Apr 2021 | HKD | 9.41 | 9.41 | 9.16 | 9.18 | 9.18 | -0.25 (-2.65%) | 19,786,539 |
| 23 Apr 2021 | HKD | 9.41 | 9.43 | 9.24 | 9.43 | 9.43 | 0.0 (0.0%) | 21,642,467 |
| 22 Apr 2021 | HKD | 9.52 | 9.58 | 9.41 | 9.43 | 9.43 | -0.06 (-0.63%) | 14,533,559 |
| 21 Apr 2021 | HKD | 9.52 | 9.56 | 9.47 | 9.49 | 9.49 | -0.08 (-0.84%) | 10,636,028 |
| 20 Apr 2021 | HKD | 9.68 | 9.78 | 9.57 | 9.57 | 9.57 | -0.13 (-1.34%) | 15,184,305 |
| 19 Apr 2021 | HKD | 9.45 | 9.72 | 9.4 | 9.7 | 9.7 | +0.25 (+2.65%) | 25,023,714 |
| 16 Apr 2021 | HKD | 9.36 | 9.48 | 9.36 | 9.45 | 9.45 | +0.02 (+0.21%) | 12,166,048 |
| 15 Apr 2021 | HKD | 9.47 | 9.5 | 9.31 | 9.43 | 9.43 | -0.08 (-0.84%) | 16,104,492 |
| 14 Apr 2021 | HKD | 9.41 | 9.57 | 9.41 | 9.51 | 9.51 | +0.06 (+0.63%) | 12,818,948 |
| 13 Apr 2021 | HKD | 9.76 | 9.81 | 9.38 | 9.45 | 9.45 | -0.3 (-3.08%) | 29,338,433 |
| 12 Apr 2021 | HKD | 10.09 | 10.15 | 9.72 | 9.75 | 9.75 | -0.34 (-3.37%) | 23,164,277 |
| 9 Apr 2021 | HKD | 10.19 | 10.19 | 10.08 | 10.09 | 10.09 | -0.12 (-1.18%) | 13,677,182 |
