| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | HKD | 15.9 | 16.02 | 15.82 | 15.92 | 15.92 | +0.04 (+0.25%) | 32,972,720 |
| 7 Jun 2021 | HKD | 15.9 | 15.92 | 15.8 | 15.88 | 15.88 | 0.0 (0.0%) | 41,065,968 |
| 4 Jun 2021 | HKD | 15.96 | 16.04 | 15.82 | 15.88 | 15.88 | -0.08 (-0.50%) | 47,883,776 |
| 3 Jun 2021 | HKD | 16.08 | 16.22 | 15.94 | 15.96 | 15.96 | -0.16 (-0.99%) | 37,856,634 |
| 2 Jun 2021 | HKD | 16.14 | 16.28 | 16.06 | 16.12 | 16.12 | -0.08 (-0.49%) | 36,685,606 |
| 1 Jun 2021 | HKD | 16.4 | 16.42 | 16.04 | 16.2 | 16.2 | -0.16 (-0.98%) | 37,167,800 |
| 31 May 2021 | HKD | 16.44 | 16.46 | 16.2 | 16.36 | 16.36 | -0.08 (-0.49%) | 30,066,668 |
| 28 May 2021 | HKD | 16.5 | 16.54 | 16.3 | 16.44 | 16.44 | +0.06 (+0.37%) | 40,964,973 |
| 27 May 2021 | HKD | 16.48 | 16.56 | 16.32 | 16.38 | 16.38 | -0.1 (-0.61%) | 53,092,911 |
| 26 May 2021 | HKD | 16.5 | 16.64 | 16.38 | 16.48 | 16.48 | +0.02 (+0.12%) | 47,775,780 |
| 25 May 2021 | HKD | 16.08 | 16.5 | 16.04 | 16.46 | 16.46 | +0.44 (+2.75%) | 73,293,298 |
| 24 May 2021 | HKD | 15.94 | 16.16 | 15.94 | 16.02 | 16.02 | +0.04 (+0.25%) | 23,881,190 |
| 21 May 2021 | HKD | 16.02 | 16.06 | 15.88 | 15.98 | 15.98 | -0.02 (-0.13%) | 22,101,179 |
| 20 May 2021 | HKD | 15.88 | 16.02 | 15.82 | 16 | 16 | 0.0 (0.0%) | 32,236,630 |
| 18 May 2021 | HKD | 15.88 | 16.18 | 15.88 | 16 | 16 | +0.12 (+0.76%) | 34,361,754 |
| 17 May 2021 | HKD | 15.94 | 16 | 15.72 | 15.88 | 15.88 | -0.02 (-0.13%) | 26,796,408 |
| 14 May 2021 | HKD | 15.6 | 15.94 | 15.56 | 15.9 | 15.9 | +0.48 (+3.11%) | 79,606,918 |
| 13 May 2021 | HKD | 15.54 | 15.58 | 15.4 | 15.42 | 15.42 | -0.22 (-1.41%) | 35,751,963 |
| 12 May 2021 | HKD | 15.7 | 15.76 | 15.56 | 15.64 | 15.64 | -0.12 (-0.76%) | 35,640,872 |
| 11 May 2021 | HKD | 15.94 | 15.96 | 15.72 | 15.76 | 15.76 | -0.22 (-1.38%) | 40,844,176 |
| 10 May 2021 | HKD | 16.02 | 16.08 | 15.88 | 15.98 | 15.98 | +0.06 (+0.38%) | 27,206,655 |
| 7 May 2021 | HKD | 15.9 | 16.02 | 15.88 | 15.92 | 15.92 | +0.06 (+0.38%) | 27,621,132 |
| 6 May 2021 | HKD | 15.84 | 16.04 | 15.76 | 15.86 | 15.86 | +0.12 (+0.76%) | 39,170,457 |
| 5 May 2021 | HKD | 15.58 | 15.9 | 15.58 | 15.74 | 15.74 | +0.08 (+0.51%) | 27,778,704 |
| 4 May 2021 | HKD | 15.5 | 15.66 | 15.48 | 15.66 | 15.66 | +0.16 (+1.03%) | 21,579,576 |
| 3 May 2021 | HKD | 15.74 | 15.82 | 15.32 | 15.5 | 15.5 | -0.32 (-2.02%) | 65,453,398 |
| 30 Apr 2021 | HKD | 15.92 | 15.98 | 15.78 | 15.82 | 15.82 | -0.1 (-0.63%) | 45,633,105 |
| 29 Apr 2021 | HKD | 15.8 | 16.2 | 15.78 | 15.92 | 15.92 | +0.24 (+1.53%) | 93,674,149 |
| 28 Apr 2021 | HKD | 15.58 | 15.86 | 15.56 | 15.68 | 15.68 | +0.02 (+0.13%) | 34,224,524 |
| 27 Apr 2021 | HKD | 15.66 | 15.78 | 15.56 | 15.66 | 15.66 | +0.04 (+0.26%) | 29,779,090 |
