| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2021 | HKD | 44.75 | 44.75 | 43.8 | 44.3 | 44.3 | -0.2 (-0.45%) | 1,454,295 |
| 4 Jun 2021 | HKD | 44.3 | 44.6 | 44 | 44.5 | 44.5 | +0.05 (+0.11%) | 3,218,950 |
| 3 Jun 2021 | HKD | 45.1 | 45.6 | 44.35 | 44.45 | 44.45 | -0.55 (-1.22%) | 2,917,730 |
| 2 Jun 2021 | HKD | 46 | 46.2 | 44.65 | 45 | 45 | -1.1 (-2.39%) | 4,064,591 |
| 1 Jun 2021 | HKD | 45.45 | 46.2 | 45.25 | 46.1 | 46.1 | +0.6 (+1.32%) | 2,787,645 |
| 31 May 2021 | HKD | 47 | 47 | 45.5 | 45.5 | 45.5 | -1.5 (-3.19%) | 2,743,184 |
| 28 May 2021 | HKD | 46.65 | 47.8 | 46.5 | 47 | 47 | +0.75 (+1.62%) | 5,995,904 |
| 27 May 2021 | HKD | 46 | 46.75 | 46 | 46.25 | 46.25 | +0.15 (+0.33%) | 5,686,834 |
| 26 May 2021 | HKD | 45.05 | 46.3 | 45.05 | 46.1 | 46.1 | +0.9 (+1.99%) | 4,599,188 |
| 25 May 2021 | HKD | 44.9 | 45.6 | 44.75 | 45.2 | 45.2 | +0.35 (+0.78%) | 3,988,343 |
| 24 May 2021 | HKD | 44.45 | 45 | 44.25 | 44.85 | 44.85 | +0.25 (+0.56%) | 2,028,619 |
| 21 May 2021 | HKD | 44.5 | 44.75 | 44.35 | 44.6 | 44.6 | 0.0 (0.0%) | 1,713,720 |
| 20 May 2021 | HKD | 44.45 | 44.6 | 43.75 | 44.6 | 44.6 | +0.15 (+0.34%) | 3,055,929 |
| 18 May 2021 | HKD | 43.85 | 45.4 | 43.85 | 44.45 | 44.45 | +0.85 (+1.95%) | 3,156,999 |
| 17 May 2021 | HKD | 43.75 | 44.2 | 43.45 | 43.6 | 43.6 | -0.2 (-0.46%) | 1,766,008 |
| 14 May 2021 | HKD | 45.1 | 45.2 | 43.65 | 43.8 | 43.8 | -0.85 (-1.90%) | 3,380,725 |
| 13 May 2021 | HKD | 45.45 | 45.45 | 44.55 | 44.65 | 44.65 | -1.45 (-3.15%) | 2,137,686 |
| 12 May 2021 | HKD | 45.6 | 46.1 | 44.9 | 46.1 | 46.1 | +0.3 (+0.66%) | 2,899,538 |
| 11 May 2021 | HKD | 46.15 | 46.8 | 45.5 | 45.8 | 45.8 | -1.35 (-2.86%) | 3,208,095 |
| 10 May 2021 | HKD | 46.5 | 47.2 | 46.1 | 47.15 | 47.15 | +1.05 (+2.28%) | 3,367,971 |
| 7 May 2021 | HKD | 45.4 | 46.15 | 45.05 | 46.1 | 46.1 | +1.3 (+2.90%) | 2,142,088 |
| 6 May 2021 | HKD | 46.1 | 46.2 | 44.65 | 44.8 | 44.8 | -0.65 (-1.43%) | 1,841,473 |
| 5 May 2021 | HKD | 44.65 | 46.15 | 44.4 | 45.45 | 45.45 | +0.8 (+1.79%) | 2,801,363 |
| 4 May 2021 | HKD | 44.7 | 44.95 | 44.15 | 44.65 | 44.65 | -0.05 (-0.11%) | 1,298,163 |
| 3 May 2021 | HKD | 44.9 | 44.9 | 43.5 | 44.7 | 44.7 | 0.0 (0.0%) | 2,722,996 |
| 30 Apr 2021 | HKD | 45.65 | 45.7 | 44.65 | 44.7 | 44.7 | -0.95 (-2.08%) | 3,198,000 |
| 29 Apr 2021 | HKD | 45.1 | 45.8 | 45.05 | 45.65 | 45.65 | +0.7 (+1.56%) | 1,676,085 |
| 28 Apr 2021 | HKD | 45.25 | 45.5 | 44.8 | 44.95 | 44.95 | -0.2 (-0.44%) | 2,206,419 |
| 27 Apr 2021 | HKD | 45.6 | 45.7 | 44.9 | 45.15 | 45.15 | -0.45 (-0.99%) | 2,478,086 |
| 26 Apr 2021 | HKD | 44.85 | 46.2 | 44.8 | 45.6 | 45.6 | +0.8 (+1.79%) | 1,627,338 |
