| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | HKD | 24.5 | 24.5 | 23 | 23.8 | 23.8 | -0.7 (-2.86%) | 1,006,000 |
| 10 Jun 2021 | HKD | 24.4 | 24.95 | 24.3 | 24.5 | 24.5 | 0.0 (0.0%) | 379,000 |
| 9 Jun 2021 | HKD | 24.25 | 24.75 | 24.25 | 24.5 | 24.5 | +0.25 (+1.03%) | 398,000 |
| 8 Jun 2021 | HKD | 25.2 | 25.6 | 24.2 | 24.25 | 24.25 | -0.95 (-3.77%) | 735,000 |
| 7 Jun 2021 | HKD | 26.25 | 26.3 | 25.15 | 25.2 | 25.2 | -0.6 (-2.33%) | 344,500 |
| 4 Jun 2021 | HKD | 26 | 26.7 | 25.65 | 25.8 | 25.8 | -0.3 (-1.15%) | 731,500 |
| 3 Jun 2021 | HKD | 27.65 | 27.95 | 26.05 | 26.1 | 26.1 | -1.2 (-4.40%) | 1,030,000 |
| 2 Jun 2021 | HKD | 26.4 | 28 | 26.35 | 27.3 | 27.3 | +0.75 (+2.82%) | 1,306,500 |
| 1 Jun 2021 | HKD | 28 | 28 | 26.1 | 26.55 | 26.55 | -1.65 (-5.85%) | 1,817,000 |
| 31 May 2021 | HKD | 24.45 | 28.45 | 24.45 | 28.2 | 28.2 | +3.7 (+15.10%) | 3,333,500 |
| 28 May 2021 | HKD | 25.1 | 25.9 | 24.3 | 24.5 | 24.5 | -0.8 (-3.16%) | 448,500 |
| 27 May 2021 | HKD | 25.8 | 25.8 | 24.95 | 25.3 | 25.3 | 0.0 (0.0%) | 312,500 |
| 26 May 2021 | HKD | 26.2 | 26.2 | 25.1 | 25.3 | 25.3 | -0.45 (-1.75%) | 320,500 |
| 25 May 2021 | HKD | 24.3 | 26.3 | 24.3 | 25.75 | 25.75 | +1.5 (+6.19%) | 1,081,500 |
| 24 May 2021 | HKD | 24.5 | 24.95 | 24 | 24.25 | 24.25 | -0.7 (-2.81%) | 318,000 |
| 21 May 2021 | HKD | 24.75 | 25.75 | 24.75 | 24.95 | 24.95 | +0.25 (+1.01%) | 488,500 |
| 20 May 2021 | HKD | 26 | 26 | 24.7 | 24.7 | 24.7 | -1.4 (-5.36%) | 965,500 |
| 18 May 2021 | HKD | 26.4 | 27.1 | 25.6 | 26.1 | 26.1 | -0.5 (-1.88%) | 421,000 |
| 17 May 2021 | HKD | 27.1 | 27.1 | 26.1 | 26.6 | 26.6 | -0.5 (-1.85%) | 339,500 |
| 14 May 2021 | HKD | 27 | 27.7 | 26.6 | 27.1 | 27.1 | +0.1 (+0.37%) | 743,000 |
| 13 May 2021 | HKD | 25.6 | 27.25 | 25.15 | 27 | 27 | +1 (+3.85%) | 870,200 |
| 12 May 2021 | HKD | 25.4 | 26.45 | 24.1 | 26 | 26 | +0.9 (+3.59%) | 798,500 |
| 11 May 2021 | HKD | 27.2 | 27.2 | 24.95 | 25.1 | 25.1 | -2.35 (-8.56%) | 892,500 |
| 10 May 2021 | HKD | 26.05 | 27.8 | 26.05 | 27.45 | 27.45 | +1.7 (+6.60%) | 966,000 |
| 7 May 2021 | HKD | 27.75 | 27.9 | 25.7 | 25.75 | 25.75 | -1.75 (-6.36%) | 890,000 |
| 6 May 2021 | HKD | 28.6 | 28.6 | 25.6 | 27.5 | 27.5 | -0.7 (-2.48%) | 1,423,704 |
| 5 May 2021 | HKD | 26 | 28.9 | 25.65 | 28.2 | 28.2 | +1.55 (+5.82%) | 2,775,800 |
| 4 May 2021 | HKD | 22.75 | 26.8 | 22.75 | 26.65 | 26.65 | +3.9 (+17.14%) | 1,504,700 |
| 3 May 2021 | HKD | 24.5 | 24.5 | 22.75 | 22.75 | 22.75 | -2.1 (-8.45%) | 649,275 |
| 30 Apr 2021 | HKD | 25 | 25 | 23.8 | 24.85 | 24.85 | -0.05 (-0.20%) | 758,500 |
