| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2021 | HKD | 25.4 | 25.85 | 24 | 24.45 | 24.45 | -1.15 (-4.49%) | 7,425,448 |
| 4 Aug 2021 | HKD | 25.5 | 26.75 | 25.15 | 25.6 | 25.6 | 0.0 (0.0%) | 16,628,449 |
| 3 Aug 2021 | HKD | 24.15 | 25.75 | 23.5 | 25.6 | 25.6 | +1.5 (+6.22%) | 17,421,609 |
| 2 Aug 2021 | HKD | 24.55 | 24.55 | 22.55 | 24.1 | 24.1 | -0.1 (-0.41%) | 15,706,100 |
| 30 Jul 2021 | HKD | 24.9 | 24.9 | 23.8 | 24.2 | 24.2 | -0.95 (-3.78%) | 12,213,720 |
| 29 Jul 2021 | HKD | 25.1 | 25.3 | 24.1 | 25.15 | 25.15 | +1.8 (+7.71%) | 28,462,539 |
| 28 Jul 2021 | HKD | 20.75 | 23.35 | 20.35 | 23.35 | 23.35 | +2.6 (+12.53%) | 44,293,398 |
| 27 Jul 2021 | HKD | 23.8 | 23.85 | 20.3 | 20.75 | 20.75 | -3.1 (-13.00%) | 58,397,312 |
| 26 Jul 2021 | HKD | 24.8 | 25.15 | 23.8 | 23.85 | 23.85 | -1.85 (-7.20%) | 17,977,561 |
| 23 Jul 2021 | HKD | 25.8 | 25.95 | 25.25 | 25.7 | 25.7 | -0.05 (-0.19%) | 8,111,002 |
| 22 Jul 2021 | HKD | 24.95 | 25.8 | 24.65 | 25.75 | 25.75 | +0.95 (+3.83%) | 9,420,127 |
| 21 Jul 2021 | HKD | 25.4 | 25.7 | 24.5 | 24.8 | 24.8 | -0.45 (-1.78%) | 16,650,949 |
| 20 Jul 2021 | HKD | 25.3 | 26.05 | 25.05 | 25.25 | 25.25 | -0.7 (-2.70%) | 11,212,930 |
| 19 Jul 2021 | HKD | 24.95 | 26.1 | 24.4 | 25.95 | 25.95 | +0.5 (+1.96%) | 10,697,530 |
| 16 Jul 2021 | HKD | 25.5 | 25.85 | 25.05 | 25.45 | 25.45 | -0.3 (-1.17%) | 5,456,832 |
| 15 Jul 2021 | HKD | 25.9 | 25.9 | 25.4 | 25.75 | 25.75 | -0.05 (-0.19%) | 5,200,870 |
| 14 Jul 2021 | HKD | 25.55 | 25.8 | 25.3 | 25.8 | 25.8 | +0.35 (+1.38%) | 4,486,355 |
| 13 Jul 2021 | HKD | 26.1 | 26.1 | 25.15 | 25.45 | 25.45 | -0.5 (-1.93%) | 6,048,654 |
| 12 Jul 2021 | HKD | 25.25 | 26 | 24.25 | 25.95 | 25.95 | +1.05 (+4.22%) | 13,780,830 |
| 9 Jul 2021 | HKD | 23.85 | 25.3 | 23.2 | 24.9 | 24.9 | +1.15 (+4.84%) | 21,124,990 |
| 8 Jul 2021 | HKD | 24.75 | 24.9 | 23.35 | 23.75 | 23.75 | -0.7 (-2.86%) | 22,198,520 |
| 7 Jul 2021 | HKD | 24.9 | 25.4 | 24.2 | 24.45 | 24.45 | -0.7 (-2.78%) | 18,116,109 |
| 6 Jul 2021 | HKD | 25.6 | 25.6 | 24.3 | 25.15 | 25.15 | -0.45 (-1.76%) | 14,369,780 |
| 5 Jul 2021 | HKD | 25.5 | 25.95 | 24.2 | 25.6 | 25.6 | +0.05 (+0.20%) | 14,151,100 |
| 2 Jul 2021 | HKD | 26 | 26.3 | 25.3 | 25.55 | 25.55 | -0.8 (-3.04%) | 18,000,881 |
| 30 Jun 2021 | HKD | 26.1 | 27 | 25.2 | 26.35 | 26.35 | +0.25 (+0.96%) | 24,880,539 |
| 29 Jun 2021 | HKD | 28.65 | 28.9 | 25.9 | 26.1 | 26.1 | -2.45 (-8.58%) | 37,557,688 |
| 28 Jun 2021 | HKD | 28.5 | 28.8 | 28.05 | 28.55 | 28.55 | +0.2 (+0.71%) | 10,739,040 |
| 25 Jun 2021 | HKD | 27.85 | 29.2 | 27.65 | 28.35 | 28.35 | +0.75 (+2.72%) | 20,020,350 |
| 24 Jun 2021 | HKD | 27.6 | 27.9 | 27.05 | 27.6 | 27.6 | -0.05 (-0.18%) | 7,936,454 |
