| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2021 | HKD | 47.6 | 47.75 | 45.9 | 47.3 | 47.3 | +0.85 (+1.83%) | 6,663,292 |
| 28 Jul 2021 | HKD | 46 | 46.45 | 44.2 | 46.45 | 46.45 | +1.25 (+2.77%) | 7,401,408 |
| 27 Jul 2021 | HKD | 47.35 | 48.55 | 44.3 | 45.2 | 45.2 | -2.15 (-4.54%) | 11,592,632 |
| 26 Jul 2021 | HKD | 47.15 | 48.35 | 46.85 | 47.35 | 47.35 | -0.7 (-1.46%) | 5,651,105 |
| 23 Jul 2021 | HKD | 49.5 | 49.8 | 47.55 | 48.05 | 48.05 | -1.45 (-2.93%) | 6,664,212 |
| 22 Jul 2021 | HKD | 50.35 | 50.75 | 49.15 | 49.5 | 49.5 | -0.45 (-0.90%) | 4,514,345 |
| 21 Jul 2021 | HKD | 49.2 | 50.3 | 48.55 | 49.95 | 49.95 | +0.9 (+1.83%) | 5,904,900 |
| 20 Jul 2021 | HKD | 49.85 | 50.05 | 48.5 | 49.05 | 49.05 | -1 (-2.00%) | 7,283,752 |
| 19 Jul 2021 | HKD | 51.75 | 51.75 | 49.65 | 50.05 | 50.05 | -1.8 (-3.47%) | 10,010,979 |
| 16 Jul 2021 | HKD | 52.7 | 52.95 | 51.1 | 51.85 | 51.85 | -0.85 (-1.61%) | 7,272,844 |
| 15 Jul 2021 | HKD | 52.85 | 53.55 | 51.75 | 52.7 | 52.7 | -0.05 (-0.09%) | 6,413,349 |
| 14 Jul 2021 | HKD | 54.45 | 54.5 | 52.55 | 52.75 | 52.75 | -1.05 (-1.95%) | 4,561,795 |
| 13 Jul 2021 | HKD | 53.2 | 54.95 | 52.9 | 53.8 | 53.8 | +0.55 (+1.03%) | 4,600,335 |
| 12 Jul 2021 | HKD | 53.5 | 53.7 | 51.6 | 53.25 | 53.25 | +0.05 (+0.09%) | 6,775,661 |
| 9 Jul 2021 | HKD | 52.8 | 53.95 | 51.6 | 53.2 | 53.2 | +0.4 (+0.76%) | 8,168,220 |
| 8 Jul 2021 | HKD | 55.85 | 56.1 | 52.35 | 52.8 | 52.8 | -3.3 (-5.88%) | 14,197,024 |
| 7 Jul 2021 | HKD | 55.4 | 56.9 | 55 | 56.1 | 56.1 | +0.25 (+0.45%) | 4,077,693 |
| 6 Jul 2021 | HKD | 57.6 | 57.8 | 54.95 | 55.85 | 55.85 | -1.6 (-2.79%) | 7,591,848 |
| 5 Jul 2021 | HKD | 56.95 | 57.85 | 56.05 | 57.45 | 57.45 | +0.5 (+0.88%) | 4,117,671 |
| 2 Jul 2021 | HKD | 57.8 | 58.7 | 56.65 | 56.95 | 56.95 | -1.15 (-1.98%) | 7,041,136 |
| 30 Jun 2021 | HKD | 58.5 | 58.5 | 57.55 | 58.1 | 58.1 | -0.4 (-0.68%) | 3,928,881 |
| 29 Jun 2021 | HKD | 57.7 | 58.85 | 57.4 | 58.5 | 58.5 | +0.9 (+1.56%) | 5,979,471 |
| 28 Jun 2021 | HKD | 57.4 | 58.15 | 57.1 | 57.6 | 57.6 | -0.35 (-0.60%) | 2,826,523 |
| 25 Jun 2021 | HKD | 58.35 | 58.7 | 57.4 | 57.95 | 57.95 | +0.2 (+0.35%) | 5,734,411 |
| 24 Jun 2021 | HKD | 58.85 | 59 | 57.3 | 57.75 | 57.75 | -1.1 (-1.87%) | 5,833,767 |
| 23 Jun 2021 | HKD | 58.2 | 60 | 57.45 | 58.85 | 58.85 | +1 (+1.73%) | 10,183,065 |
| 22 Jun 2021 | HKD | 58.55 | 59 | 57.6 | 57.85 | 57.85 | -0.35 (-0.60%) | 9,020,097 |
| 21 Jun 2021 | HKD | 55.5 | 58.7 | 55.1 | 58.2 | 58.2 | +2.85 (+5.15%) | 19,091,642 |
| 18 Jun 2021 | HKD | 56.7 | 57.6 | 55.1 | 55.35 | 55.35 | -1.55 (-2.72%) | 10,049,283 |
| 17 Jun 2021 | HKD | 53.1 | 56.9 | 52.6 | 56.9 | 56.9 | +3.25 (+6.06%) | 13,405,973 |
