| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2021 | HKD | 30.2 | 30.5 | 29.8 | 30.4 | 30.4 | +0.45 (+1.50%) | 235,000 |
| 20 Jul 2021 | HKD | 31.3 | 31.3 | 29.45 | 29.95 | 29.95 | -1.1 (-3.54%) | 425,500 |
| 19 Jul 2021 | HKD | 30.3 | 31.2 | 29.7 | 31.05 | 31.05 | +0.75 (+2.48%) | 457,000 |
| 16 Jul 2021 | HKD | 31.85 | 32.15 | 30.2 | 30.3 | 30.3 | -1.55 (-4.87%) | 497,300 |
| 15 Jul 2021 | HKD | 32 | 32.1 | 31.5 | 31.85 | 31.85 | -0.45 (-1.39%) | 263,500 |
| 14 Jul 2021 | HKD | 31.8 | 32.6 | 31.3 | 32.3 | 32.3 | +0.3 (+0.94%) | 475,000 |
| 13 Jul 2021 | HKD | 33.9 | 34 | 31.35 | 32 | 32 | -1.85 (-5.47%) | 1,076,250 |
| 12 Jul 2021 | HKD | 33 | 34.5 | 32.35 | 33.85 | 33.85 | +1.1 (+3.36%) | 2,124,160 |
| 9 Jul 2021 | HKD | 32 | 33.2 | 31 | 32.75 | 32.75 | +0.55 (+1.71%) | 2,820,000 |
| 8 Jul 2021 | HKD | 30.6 | 32.8 | 30.3 | 32.2 | 32.2 | +1.6 (+5.23%) | 3,297,600 |
| 7 Jul 2021 | HKD | 30.35 | 30.9 | 29.95 | 30.6 | 30.6 | +0.3 (+0.99%) | 817,500 |
| 6 Jul 2021 | HKD | 30.45 | 31.15 | 29.2 | 30.3 | 30.3 | -0.15 (-0.49%) | 1,296,700 |
| 5 Jul 2021 | HKD | 30.25 | 30.75 | 29.7 | 30.45 | 30.45 | +0.1 (+0.33%) | 948,000 |
| 2 Jul 2021 | HKD | 30 | 30.45 | 29.7 | 30.35 | 30.35 | -0.1 (-0.33%) | 963,500 |
| 30 Jun 2021 | HKD | 31.05 | 31.05 | 29.95 | 30.45 | 30.45 | -0.9 (-2.87%) | 1,505,000 |
| 29 Jun 2021 | HKD | 31.1 | 32.3 | 31.1 | 31.35 | 31.35 | -0.35 (-1.10%) | 1,336,500 |
| 28 Jun 2021 | HKD | 31.8 | 32 | 29 | 31.7 | 31.7 | -0.1 (-0.31%) | 1,870,500 |
| 25 Jun 2021 | HKD | 32.5 | 32.85 | 31.35 | 31.8 | 31.8 | -0.7 (-2.15%) | 1,462,000 |
| 24 Jun 2021 | HKD | 31.55 | 33.25 | 30.9 | 32.5 | 32.5 | +0.7 (+2.20%) | 4,230,414 |
| 23 Jun 2021 | HKD | 28.5 | 32.7 | 28.5 | 31.8 | 31.8 | +3.25 (+11.38%) | 6,575,600 |
| 22 Jun 2021 | HKD | 29.55 | 29.6 | 28.3 | 28.55 | 28.55 | -0.8 (-2.73%) | 3,256,800 |
| 21 Jun 2021 | HKD | 30 | 31.7 | 28.85 | 29.35 | 29.35 | -0.65 (-2.17%) | 3,366,799 |
| 18 Jun 2021 | HKD | 27.05 | 32.5 | 26.6 | 30 | 30 | 0.0 (0.0%) | 54,398,449 |
