| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2021 | HKD | 37.9 | 39.1 | 37.6 | 37.9 | 37.9 | -0.2 (-0.52%) | 639,550 |
| 20 Jul 2021 | HKD | 37.7 | 38.1 | 37.15 | 38.1 | 38.1 | -0.25 (-0.65%) | 757,800 |
| 19 Jul 2021 | HKD | 39.25 | 39.65 | 38.05 | 38.35 | 38.35 | -1.85 (-4.60%) | 1,081,502 |
| 16 Jul 2021 | HKD | 40.1 | 40.6 | 39.5 | 40.2 | 40.2 | -0.55 (-1.35%) | 884,784 |
| 15 Jul 2021 | HKD | 40.8 | 41.75 | 40 | 40.75 | 40.75 | -0.15 (-0.37%) | 702,769 |
| 14 Jul 2021 | HKD | 40.45 | 41.6 | 40.25 | 40.9 | 40.9 | +0.45 (+1.11%) | 1,092,546 |
| 13 Jul 2021 | HKD | 40.45 | 41.55 | 40 | 40.45 | 40.45 | +0.05 (+0.12%) | 922,349 |
| 12 Jul 2021 | HKD | 39.45 | 41.15 | 39.4 | 40.4 | 40.4 | +1.85 (+4.80%) | 1,755,158 |
| 9 Jul 2021 | HKD | 38.3 | 39 | 36.5 | 38.55 | 38.55 | +0.25 (+0.65%) | 770,816 |
| 8 Jul 2021 | HKD | 39 | 39.5 | 37.25 | 38.3 | 38.3 | -0.55 (-1.42%) | 1,083,452 |
| 7 Jul 2021 | HKD | 37.35 | 39.8 | 37.05 | 38.85 | 38.85 | +1.5 (+4.02%) | 1,252,804 |
| 6 Jul 2021 | HKD | 38.5 | 38.55 | 37.35 | 37.35 | 37.35 | -1.2 (-3.11%) | 1,258,000 |
| 5 Jul 2021 | HKD | 40.05 | 40.4 | 38.45 | 38.55 | 38.55 | -1.75 (-4.34%) | 987,884 |
| 2 Jul 2021 | HKD | 40.8 | 40.9 | 40.05 | 40.3 | 40.3 | -0.5 (-1.23%) | 526,556 |
| 30 Jun 2021 | HKD | 41.8 | 41.85 | 40.05 | 40.8 | 40.8 | -1.1 (-2.63%) | 1,459,314 |
| 29 Jun 2021 | HKD | 44.55 | 45 | 41.8 | 41.9 | 41.9 | -2.65 (-5.95%) | 1,478,772 |
| 28 Jun 2021 | HKD | 44.5 | 46.3 | 43.15 | 44.55 | 44.55 | +0.5 (+1.14%) | 1,210,104 |
| 25 Jun 2021 | HKD | 43.7 | 44.65 | 42.9 | 44.05 | 44.05 | +0.55 (+1.26%) | 1,408,544 |
| 24 Jun 2021 | HKD | 44 | 45 | 42.8 | 43.5 | 43.5 | -0.5 (-1.14%) | 1,421,784 |
| 23 Jun 2021 | HKD | 45.9 | 46.15 | 43.8 | 44 | 44 | -1.9 (-4.14%) | 1,964,692 |
| 22 Jun 2021 | HKD | 47.95 | 47.95 | 45.2 | 45.9 | 45.9 | -2.05 (-4.28%) | 1,393,290 |
| 21 Jun 2021 | HKD | 46.7 | 48.4 | 46.1 | 47.95 | 47.95 | +0.45 (+0.95%) | 1,740,414 |
| 18 Jun 2021 | HKD | 44.9 | 47.5 | 44.55 | 47.5 | 47.5 | +2.6 (+5.79%) | 6,932,482 |
| 17 Jun 2021 | HKD | 42 | 45.9 | 41.85 | 44.9 | 44.9 | +2.1 (+4.91%) | 2,172,904 |
| 16 Jun 2021 | HKD | 44 | 44.25 | 41.85 | 42.8 | 42.8 | -1.15 (-2.62%) | 2,033,154 |
| 15 Jun 2021 | HKD | 43.75 | 45 | 42.05 | 43.95 | 43.95 | +1.05 (+2.45%) | 2,563,784 |
| 11 Jun 2021 | HKD | 39.75 | 44 | 39.7 | 42.9 | 42.9 | +3.15 (+7.92%) | 6,190,393 |
| 10 Jun 2021 | HKD | 40.5 | 40.8 | 39.5 | 39.75 | 39.75 | -0.6 (-1.49%) | 530,404 |
| 9 Jun 2021 | HKD | 39.2 | 41.15 | 38.8 | 40.35 | 40.35 | +1.65 (+4.26%) | 1,275,214 |
| 8 Jun 2021 | HKD | 39.2 | 39.65 | 38.3 | 38.7 | 38.7 | -0.5 (-1.28%) | 612,006 |
