| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | HKD | 26.95 | 26.2 | 26.2 | 26.8 | 26.8 | +0.400 (+1.52%) | 9,180,000 |
| 22 Jun 2021 | HKD | 26.6 | 26.3 | 26.35 | 26.4 | 26.4 | +0.050 (+0.19%) | 7,530,000 |
| 21 Jun 2021 | HKD | 26.6 | 26.1 | 26.5 | 26.35 | 26.35 | -0.400 (-1.50%) | 14,750,000 |
| 18 Jun 2021 | HKD | 27.0 | 26.6 | 26.6 | 26.75 | 26.75 | -0.200 (-0.74%) | 12,430,000 |
| 17 Jun 2021 | HKD | 27.25 | 26.85 | 27.1 | 26.95 | 26.95 | -0.200 (-0.74%) | 10,500,000 |
| 16 Jun 2021 | HKD | 27.4 | 27.1 | 27.15 | 27.15 | 27.15 | -0.050 (-0.18%) | 8,780,000 |
| 15 Jun 2021 | HKD | 27.4 | 26.75 | 27.15 | 27.2 | 27.2 | -0.500 (-1.81%) | 12,170,000 |
| 11 Jun 2021 | HKD | 28.15 | 27.65 | 28.05 | 27.7 | 27.7 | -0.350 (-1.25%) | 8,530,000 |
| 10 Jun 2021 | HKD | 28.5 | 28.0 | 28.25 | 28.05 | 28.05 | -0.450 (-1.58%) | 6,400,000 |
| 9 Jun 2021 | HKD | 28.5 | 28.1 | 28.5 | 28.5 | 28.5 | +0.100 (+0.35%) | 7,620,000 |
| 8 Jun 2021 | HKD | 28.55 | 28.1 | 28.5 | 28.4 | 28.4 | -0.100 (-0.35%) | 8,900,000 |
| 7 Jun 2021 | HKD | 28.6 | 27.9 | 28.4 | 28.5 | 28.5 | +0.350 (+1.24%) | 8,170,000 |
| 4 Jun 2021 | HKD | 28.55 | 28.1 | 28.4 | 28.15 | 28.15 | -0.300 (-1.05%) | 12,180,000 |
| 3 Jun 2021 | HKD | 28.8 | 28.25 | 28.8 | 28.45 | 28.45 | -0.200 (-0.70%) | 10,740,000 |
| 2 Jun 2021 | HKD | 28.7 | 28.3 | 28.5 | 28.65 | 28.65 | +0.450 (+1.60%) | 12,090,000 |
| 1 Jun 2021 | HKD | 28.45 | 27.8 | 28.0 | 28.2 | 28.2 | +0.150 (+0.53%) | 8,530,000 |
| 31 May 2021 | HKD | 28.6 | 27.9 | 28.6 | 28.05 | 28.05 | -0.550 (-1.92%) | 9,410,000 |
| 28 May 2021 | HKD | 28.7 | 28.0 | 28.05 | 28.6 | 28.6 | +0.650 (+2.33%) | 11,480,000 |
| 27 May 2021 | HKD | 28.4 | 27.9 | 28.05 | 27.95 | 27.95 | -0.450 (-1.58%) | 18,040,000 |
| 26 May 2021 | HKD | 28.5 | 27.85 | 27.85 | 28.4 | 28.4 | +0.600 (+2.16%) | 10,910,000 |
| 25 May 2021 | HKD | 28.0 | 27.7 | 27.75 | 27.8 | 27.8 | +0.050 (+0.18%) | 8,750,000 |
| 24 May 2021 | HKD | 28.0 | 27.6 | 27.8 | 27.75 | 27.75 | 0.0 (0.0%) | 6,080,000 |
| 21 May 2021 | HKD | 28.0 | 27.5 | 28.0 | 27.75 | 27.75 | -0.200 (-0.72%) | 9,610,000 |
| 20 May 2021 | HKD | 28.0 | 27.55 | 27.8 | 27.95 | 27.95 | -1.300 (-4.44%) | 17,760,000 |
| 18 May 2021 | HKD | 29.5 | 29.0 | 29.1 | 29.25 | 29.25 | +0.150 (+0.52%) | 9,380,000 |
| 17 May 2021 | HKD | 29.45 | 29.05 | 29.35 | 29.1 | 29.1 | -0.300 (-1.02%) | 5,160,000 |
| 14 May 2021 | HKD | 29.45 | 28.75 | 28.9 | 29.4 | 29.4 | +0.400 (+1.38%) | 9,320,000 |
| 13 May 2021 | HKD | 29.5 | 29.0 | 29.5 | 29.0 | 29.0 | -0.550 (-1.86%) | 14,970,000 |
| 12 May 2021 | HKD | 29.55 | 29.0 | 29.15 | 29.55 | 29.55 | +0.300 (+1.03%) | 17,090,000 |
| 11 May 2021 | HKD | 29.5 | 28.9 | 29.5 | 29.25 | 29.25 | -0.250 (-0.85%) | 16,190,000 |