| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2021 | HKD | 34.75 | 35.55 | 34.6 | 34.8 | 34.8 | +0.25 (+0.72%) | 5,503,634 |
| 21 Jul 2021 | HKD | 36.95 | 37.25 | 34.5 | 34.55 | 34.55 | -2.05 (-5.60%) | 11,058,600 |
| 20 Jul 2021 | HKD | 37.15 | 37.25 | 36.5 | 36.6 | 36.6 | -0.55 (-1.48%) | 5,446,300 |
| 19 Jul 2021 | HKD | 37.9 | 37.95 | 36.65 | 37.15 | 37.15 | -0.85 (-2.24%) | 6,321,831 |
| 16 Jul 2021 | HKD | 38.9 | 39.05 | 37.8 | 38 | 38 | -1 (-2.56%) | 4,540,400 |
| 15 Jul 2021 | HKD | 39.45 | 39.5 | 38.6 | 39 | 39 | -0.15 (-0.38%) | 2,167,500 |
| 14 Jul 2021 | HKD | 40 | 40 | 39 | 39.15 | 39.15 | -0.45 (-1.14%) | 3,084,700 |
| 13 Jul 2021 | HKD | 38.6 | 39.8 | 38.45 | 39.6 | 39.6 | +1 (+2.59%) | 3,511,035 |
| 12 Jul 2021 | HKD | 39.1 | 39.1 | 38.15 | 38.6 | 38.6 | -0.1 (-0.26%) | 2,176,900 |
| 9 Jul 2021 | HKD | 38.25 | 38.9 | 38 | 38.7 | 38.7 | +0.45 (+1.18%) | 3,021,607 |
| 8 Jul 2021 | HKD | 39.5 | 39.55 | 37.7 | 38.25 | 38.25 | -1 (-2.55%) | 5,576,583 |
| 7 Jul 2021 | HKD | 38.55 | 39.35 | 37.7 | 39.25 | 39.25 | +0.25 (+0.64%) | 5,068,127 |
| 6 Jul 2021 | HKD | 40.8 | 40.9 | 36.75 | 39 | 39 | -1.5 (-3.70%) | 13,880,670 |
| 5 Jul 2021 | HKD | 41.3 | 41.85 | 40.5 | 40.5 | 40.5 | -0.9 (-2.17%) | 4,648,000 |
| 2 Jul 2021 | HKD | 42.5 | 42.65 | 41.05 | 41.4 | 41.4 | -0.9 (-2.13%) | 4,345,350 |
| 30 Jun 2021 | HKD | 42.05 | 43.1 | 41.8 | 42.3 | 42.3 | +0.25 (+0.59%) | 7,061,868 |
| 29 Jun 2021 | HKD | 41.9 | 42.35 | 41.6 | 42.05 | 42.05 | +0.05 (+0.12%) | 3,045,512 |
| 28 Jun 2021 | HKD | 41.3 | 42.45 | 41.25 | 42 | 42 | +0.7 (+1.69%) | 3,412,711 |
| 25 Jun 2021 | HKD | 40.95 | 41.5 | 40.95 | 41.3 | 41.3 | +0.45 (+1.10%) | 4,646,820 |
| 24 Jun 2021 | HKD | 41.05 | 41.4 | 40.45 | 40.85 | 40.85 | -0.05 (-0.12%) | 4,841,341 |
| 23 Jun 2021 | HKD | 41.55 | 41.55 | 40.75 | 40.9 | 40.9 | -0.15 (-0.37%) | 4,618,220 |
| 22 Jun 2021 | HKD | 41.5 | 41.95 | 40.95 | 41.05 | 41.05 | +0.05 (+0.12%) | 4,985,237 |
| 21 Jun 2021 | HKD | 41.15 | 41.3 | 40.5 | 41 | 41 | -0.9 (-2.15%) | 7,371,500 |
| 18 Jun 2021 | HKD | 42.1 | 43 | 41.6 | 41.9 | 41.9 | -0.1 (-0.24%) | 4,950,420 |
| 17 Jun 2021 | HKD | 41.6 | 43.65 | 40.85 | 42 | 42 | +0.4 (+0.96%) | 7,761,394 |
| 16 Jun 2021 | HKD | 42 | 42.45 | 41.25 | 41.6 | 41.6 | -0.4 (-0.95%) | 5,603,353 |
| 15 Jun 2021 | HKD | 43.25 | 43.25 | 41.8 | 42 | 42 | -0.75 (-1.75%) | 8,373,600 |
| 11 Jun 2021 | HKD | 45.5 | 45.8 | 42.75 | 42.75 | 42.75 | -1.15 (-2.62%) | 16,151,880 |
| 10 Jun 2021 | HKD | 44.65 | 45.2 | 43.85 | 43.9 | 43.9 | -0.75 (-1.68%) | 7,720,218 |
| 9 Jun 2021 | HKD | 45.4 | 45.7 | 44.5 | 44.65 | 44.65 | -0.65 (-1.43%) | 5,893,300 |
