| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | HKD | 16.82 | 16.91 | 16.82 | 16.9 | 16.9 | +0.04 (+0.24%) | 64,700 |
| 31 May 2021 | HKD | 16.75 | 16.96 | 16.67 | 16.86 | 16.86 | +0.13 (+0.78%) | 265,300 |
| 28 May 2021 | HKD | 16.65 | 16.79 | 16.65 | 16.73 | 16.73 | -0.01 (-0.06%) | 118,800 |
| 27 May 2021 | HKD | 16.67 | 16.79 | 16.64 | 16.74 | 16.74 | +0.07 (+0.42%) | 113,328 |
| 26 May 2021 | HKD | 16.69 | 16.75 | 16.65 | 16.67 | 16.67 | -0.02 (-0.12%) | 88,600 |
| 25 May 2021 | HKD | 16.59 | 16.79 | 16.59 | 16.69 | 16.69 | +0.21 (+1.27%) | 161,500 |
| 24 May 2021 | HKD | 16.7 | 16.7 | 16.47 | 16.48 | 16.48 | -0.19 (-1.14%) | 181,180 |
| 21 May 2021 | HKD | 16.85 | 16.85 | 16.65 | 16.67 | 16.67 | -0.06 (-0.36%) | 100,000 |
| 20 May 2021 | HKD | 16.76 | 16.81 | 16.7 | 16.73 | 16.73 | 0.0 (0.0%) | 136,600 |
| 19 May 2021 | HKD | 16.75 | 16.8 | 16.67 | 16.73 | 16.73 | -0.02 (-0.12%) | 204,900 |
| 18 May 2021 | HKD | 16.47 | 16.75 | 16.47 | 16.75 | 16.75 | +0.27 (+1.64%) | 158,650 |
| 17 May 2021 | HKD | 16.32 | 16.56 | 16.32 | 16.48 | 16.48 | +0.08 (+0.49%) | 207,367 |
| 14 May 2021 | HKD | 16.28 | 16.44 | 16.24 | 16.4 | 16.4 | +0.14 (+0.86%) | 180,900 |
| 13 May 2021 | HKD | 16.45 | 16.45 | 16.26 | 16.26 | 16.26 | -0.15 (-0.91%) | 208,300 |
| 12 May 2021 | HKD | 16.32 | 16.48 | 16.31 | 16.41 | 16.41 | +0.06 (+0.37%) | 222,885 |
| 11 May 2021 | HKD | 16.09 | 16.62 | 16.05 | 16.35 | 16.35 | +0.3 (+1.87%) | 332,859 |
| 10 May 2021 | HKD | 16.47 | 16.52 | 15.91 | 16.05 | 16.05 | -0.37 (-2.25%) | 645,966 |
| 7 May 2021 | HKD | 16.88 | 17 | 16.42 | 16.42 | 16.42 | -0.52 (-3.07%) | 414,700 |
| 6 May 2021 | HKD | 17 | 17.04 | 16.86 | 16.94 | 16.94 | -0.09 (-0.53%) | 192,359 |
| 30 Apr 2021 | HKD | 16.96 | 17.06 | 16.93 | 17.03 | 17.03 | +0.11 (+0.65%) | 166,238 |
| 29 Apr 2021 | HKD | 16.86 | 16.93 | 16.86 | 16.92 | 16.92 | +0.01 (+0.06%) | 101,800 |
| 28 Apr 2021 | HKD | 16.81 | 16.94 | 16.79 | 16.91 | 16.91 | -0.01 (-0.06%) | 150,915 |
| 27 Apr 2021 | HKD | 17.09 | 17.1 | 16.81 | 16.92 | 16.92 | -0.01 (-0.06%) | 226,957 |
| 26 Apr 2021 | HKD | 16.95 | 17.18 | 16.93 | 16.93 | 16.93 | -0.03 (-0.18%) | 202,100 |
| 23 Apr 2021 | HKD | 16.85 | 16.98 | 16.85 | 16.96 | 16.96 | +0.11 (+0.65%) | 123,372 |
| 22 Apr 2021 | HKD | 16.91 | 17.02 | 16.72 | 16.85 | 16.85 | -0.1 (-0.59%) | 235,900 |
| 21 Apr 2021 | HKD | 16.98 | 17.13 | 16.84 | 16.95 | 16.95 | -0.05 (-0.29%) | 312,590 |
| 20 Apr 2021 | HKD | 17.45 | 17.45 | 17 | 17 | 17 | -0.43 (-2.47%) | 711,646 |
| 19 Apr 2021 | HKD | 16.95 | 17.43 | 16.83 | 17.43 | 17.43 | +0.49 (+2.89%) | 367,825 |
| 16 Apr 2021 | HKD | 16.63 | 16.95 | 16.63 | 16.94 | 16.94 | +0.23 (+1.38%) | 208,938 |
