| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | HKD | 15 | 15.08 | 14.08 | 14.28 | 14.28 | -0.72 (-4.80%) | 1,062,600 |
| 7 Jun 2021 | HKD | 14.7 | 15.12 | 14.46 | 15 | 15 | +0.14 (+0.94%) | 526,000 |
| 4 Jun 2021 | HKD | 15.38 | 15.38 | 14.7 | 14.86 | 14.86 | -0.34 (-2.24%) | 1,006,800 |
| 3 Jun 2021 | HKD | 15 | 15.52 | 14.96 | 15.2 | 15.2 | 0.0 (0.0%) | 1,032,200 |
| 2 Jun 2021 | HKD | 15.4 | 15.4 | 14.88 | 15.2 | 15.2 | -0.26 (-1.68%) | 1,008,500 |
| 1 Jun 2021 | HKD | 15.2 | 15.46 | 14.84 | 15.46 | 15.46 | +0.54 (+3.62%) | 1,064,400 |
| 31 May 2021 | HKD | 15.5 | 15.56 | 14.68 | 14.92 | 14.92 | -0.54 (-3.49%) | 1,984,800 |
| 28 May 2021 | HKD | 15.7 | 16.16 | 15.22 | 15.46 | 15.46 | -0.24 (-1.53%) | 2,452,800 |
| 27 May 2021 | HKD | 15.38 | 15.86 | 14.92 | 15.7 | 15.7 | -0.02 (-0.13%) | 8,071,400 |
| 26 May 2021 | HKD | 16 | 16.2 | 15.22 | 15.72 | 15.72 | -0.24 (-1.50%) | 1,943,800 |
| 25 May 2021 | HKD | 15.18 | 16.1 | 14.4 | 15.96 | 15.96 | +0.8 (+5.28%) | 4,124,447 |
| 24 May 2021 | HKD | 13.38 | 15.58 | 12.7 | 15.16 | 15.16 | +1.84 (+13.81%) | 8,430,300 |
| 21 May 2021 | HKD | 13.02 | 13.4 | 12.98 | 13.32 | 13.32 | +0.4 (+3.10%) | 2,016,600 |
| 20 May 2021 | HKD | 12.9 | 13.18 | 12.74 | 12.92 | 12.92 | +0.06 (+0.47%) | 968,800 |
| 18 May 2021 | HKD | 12.78 | 13.26 | 12.56 | 12.86 | 12.86 | +0.46 (+3.71%) | 917,600 |
| 17 May 2021 | HKD | 12.36 | 13.08 | 12.36 | 12.4 | 12.4 | +0.04 (+0.32%) | 781,200 |
| 14 May 2021 | HKD | 12.36 | 12.72 | 12.06 | 12.36 | 12.36 | -0.24 (-1.90%) | 909,305 |
| 13 May 2021 | HKD | 12.36 | 13.46 | 12.3 | 12.6 | 12.6 | -0.22 (-1.72%) | 2,312,800 |
| 12 May 2021 | HKD | 12.78 | 12.98 | 12.28 | 12.82 | 12.82 | +0.24 (+1.91%) | 1,214,400 |
| 11 May 2021 | HKD | 12.16 | 12.7 | 12 | 12.58 | 12.58 | -0.14 (-1.10%) | 1,400,600 |
| 10 May 2021 | HKD | 12.6 | 13.14 | 12.46 | 12.72 | 12.72 | -0.16 (-1.24%) | 860,600 |
| 7 May 2021 | HKD | 12 | 13.06 | 11.9 | 12.88 | 12.88 | +0.7 (+5.75%) | 1,752,400 |
| 6 May 2021 | HKD | 12.18 | 12.58 | 11.96 | 12.18 | 12.18 | +0.26 (+2.18%) | 1,005,600 |
| 5 May 2021 | HKD | 12.1 | 12.3 | 11.7 | 11.92 | 11.92 | -0.44 (-3.56%) | 389,400 |
| 4 May 2021 | HKD | 11.8 | 12.46 | 11.64 | 12.36 | 12.36 | +0.3 (+2.49%) | 618,800 |
| 3 May 2021 | HKD | 12.32 | 12.32 | 11.32 | 12.06 | 12.06 | -0.24 (-1.95%) | 1,389,600 |
| 30 Apr 2021 | HKD | 13.42 | 13.8 | 12.12 | 12.3 | 12.3 | -1.1 (-8.21%) | 2,890,200 |
| 29 Apr 2021 | HKD | 13.12 | 13.44 | 12.98 | 13.4 | 13.4 | +0.28 (+2.13%) | 769,600 |
| 28 Apr 2021 | HKD | 13.5 | 13.74 | 12.5 | 13.12 | 13.12 | -0.38 (-2.81%) | 1,878,600 |
| 27 Apr 2021 | HKD | 12 | 13.5 | 11.94 | 13.5 | 13.5 | +1.7 (+14.41%) | 4,725,200 |
