| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2021 | HKD | 41 | 41.1 | 38.4 | 39.2 | 39.2 | -0.95 (-2.37%) | 1,168,912 |
| 4 Jun 2021 | HKD | 39.95 | 41.2 | 39.25 | 40.15 | 40.15 | -0.35 (-0.86%) | 865,888 |
| 3 Jun 2021 | HKD | 41.3 | 41.55 | 39.6 | 40.5 | 40.5 | -1.05 (-2.53%) | 1,160,210 |
| 2 Jun 2021 | HKD | 41.95 | 42 | 40.4 | 41.55 | 41.55 | -0.45 (-1.07%) | 1,403,810 |
| 1 Jun 2021 | HKD | 41.35 | 42.3 | 40.3 | 42 | 42 | +0.5 (+1.20%) | 1,496,404 |
| 31 May 2021 | HKD | 40 | 41.5 | 39.15 | 41.5 | 41.5 | +2.35 (+6.00%) | 1,949,478 |
| 28 May 2021 | HKD | 39.6 | 40.8 | 38.85 | 39.15 | 39.15 | +0.2 (+0.51%) | 2,596,506 |
| 27 May 2021 | HKD | 37 | 39.55 | 36.95 | 38.95 | 38.95 | +1.95 (+5.27%) | 3,030,304 |
| 26 May 2021 | HKD | 37.65 | 37.7 | 36.75 | 37 | 37 | -0.7 (-1.86%) | 1,015,910 |
| 25 May 2021 | HKD | 38.3 | 38.5 | 37.5 | 37.7 | 37.7 | -0.4 (-1.05%) | 1,281,500 |
| 24 May 2021 | HKD | 38.2 | 39.15 | 36.9 | 38.1 | 38.1 | +0.6 (+1.60%) | 1,765,200 |
| 21 May 2021 | HKD | 37.2 | 38.4 | 37.05 | 37.5 | 37.5 | +0.8 (+2.18%) | 1,518,502 |
| 20 May 2021 | HKD | 36.1 | 36.75 | 35.6 | 36.7 | 36.7 | +0.7 (+1.94%) | 1,674,400 |
| 18 May 2021 | HKD | 36.2 | 36.55 | 35.65 | 36 | 36 | -0.2 (-0.55%) | 947,302 |
| 17 May 2021 | HKD | 35.95 | 36.5 | 35.15 | 36.2 | 36.2 | +0.45 (+1.26%) | 1,156,769 |
| 14 May 2021 | HKD | 35.75 | 36.45 | 35.1 | 35.75 | 35.75 | 0.0 (0.0%) | 1,421,166 |
| 13 May 2021 | HKD | 36.5 | 37.5 | 35.7 | 35.75 | 35.75 | -1.65 (-4.41%) | 2,329,702 |
| 12 May 2021 | HKD | 38.75 | 39.3 | 36.6 | 37.4 | 37.4 | -1.3 (-3.36%) | 3,354,600 |
| 11 May 2021 | HKD | 38.6 | 38.7 | 37.1 | 38.7 | 38.7 | -0.95 (-2.40%) | 1,682,602 |
| 10 May 2021 | HKD | 39.95 | 41.3 | 38.85 | 39.65 | 39.65 | +0.15 (+0.38%) | 1,229,102 |
| 7 May 2021 | HKD | 41.8 | 41.8 | 39.35 | 39.5 | 39.5 | -2.5 (-5.95%) | 1,248,152 |
| 6 May 2021 | HKD | 42.6 | 44.6 | 39.55 | 42 | 42 | -0.55 (-1.29%) | 1,259,155 |
| 5 May 2021 | HKD | 45.55 | 46.5 | 41.75 | 42.55 | 42.55 | -3.25 (-7.10%) | 1,872,310 |
| 4 May 2021 | HKD | 43.5 | 46.7 | 43.45 | 45.8 | 45.8 | +2.45 (+5.65%) | 2,194,402 |
| 3 May 2021 | HKD | 42.05 | 43.5 | 41.5 | 43.35 | 43.35 | +1.15 (+2.73%) | 1,020,403 |
| 30 Apr 2021 | HKD | 41.2 | 43.2 | 40.65 | 42.2 | 42.2 | +1 (+2.43%) | 1,644,368 |
| 29 Apr 2021 | HKD | 42.3 | 42.5 | 40.7 | 41.2 | 41.2 | -0.35 (-0.84%) | 1,173,904 |
| 28 Apr 2021 | HKD | 39.85 | 41.85 | 39.8 | 41.55 | 41.55 | +1.7 (+4.27%) | 1,127,102 |
| 27 Apr 2021 | HKD | 39.2 | 40.65 | 39.2 | 39.85 | 39.85 | +0.75 (+1.92%) | 918,406 |
| 26 Apr 2021 | HKD | 40.3 | 41.85 | 38.75 | 39.1 | 39.1 | -1.3 (-3.22%) | 1,708,802 |
