| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | HKD | 27.5 | 28 | 27.25 | 27.65 | 27.65 | +0.2 (+0.73%) | 7,919,723 |
| 22 Jun 2021 | HKD | 28 | 28 | 27.1 | 27.45 | 27.45 | -0.6 (-2.14%) | 10,734,630 |
| 21 Jun 2021 | HKD | 27.3 | 28.5 | 27 | 28.05 | 28.05 | +0.45 (+1.63%) | 11,749,410 |
| 18 Jun 2021 | HKD | 27.7 | 28.1 | 27 | 27.6 | 27.6 | +0.3 (+1.10%) | 13,443,480 |
| 17 Jun 2021 | HKD | 26.65 | 27.45 | 26.4 | 27.3 | 27.3 | +0.35 (+1.30%) | 8,230,953 |
| 16 Jun 2021 | HKD | 28.05 | 28.2 | 26.8 | 26.95 | 26.95 | -1.65 (-5.77%) | 13,907,230 |
| 15 Jun 2021 | HKD | 28.25 | 28.8 | 27.8 | 28.6 | 28.6 | +0.55 (+1.96%) | 8,912,885 |
| 11 Jun 2021 | HKD | 28.35 | 29.45 | 27.8 | 28.05 | 28.05 | +0.15 (+0.54%) | 11,340,420 |
| 10 Jun 2021 | HKD | 28.1 | 28.35 | 27.55 | 27.9 | 27.9 | -0.25 (-0.89%) | 12,989,760 |
| 9 Jun 2021 | HKD | 27.45 | 28.5 | 27.3 | 28.15 | 28.15 | +0.3 (+1.08%) | 12,439,100 |
| 8 Jun 2021 | HKD | 28.7 | 28.75 | 27 | 27.85 | 27.85 | -0.7 (-2.45%) | 16,360,990 |
| 7 Jun 2021 | HKD | 28.35 | 28.8 | 27.55 | 28.55 | 28.55 | +0.2 (+0.71%) | 12,402,950 |
| 4 Jun 2021 | HKD | 28.25 | 29.2 | 28 | 28.35 | 28.35 | -0.75 (-2.58%) | 14,334,820 |
| 3 Jun 2021 | HKD | 30.35 | 30.35 | 28.7 | 29.1 | 29.1 | -0.75 (-2.51%) | 15,051,850 |
| 2 Jun 2021 | HKD | 30.8 | 31.65 | 29.65 | 29.85 | 29.85 | -1.25 (-4.02%) | 20,887,090 |
| 1 Jun 2021 | HKD | 31.8 | 32.15 | 30.55 | 31.1 | 31.1 | -0.5 (-1.58%) | 9,754,749 |
| 31 May 2021 | HKD | 29.9 | 31.85 | 29.8 | 31.6 | 31.6 | +2.05 (+6.94%) | 20,477,801 |
| 28 May 2021 | HKD | 30.15 | 30.5 | 29.25 | 29.55 | 29.55 | -0.6 (-1.99%) | 8,768,943 |
| 27 May 2021 | HKD | 30.4 | 30.4 | 29.3 | 30.15 | 30.15 | -0.6 (-1.95%) | 24,314,891 |
| 26 May 2021 | HKD | 29.6 | 31.2 | 28.55 | 30.75 | 30.75 | +1.5 (+5.13%) | 26,898,721 |
| 25 May 2021 | HKD | 26.1 | 29.3 | 26.1 | 29.25 | 29.25 | +2.55 (+9.55%) | 28,617,100 |
| 24 May 2021 | HKD | 26.45 | 26.85 | 25.9 | 26.7 | 26.7 | +0.4 (+1.52%) | 8,144,302 |
| 21 May 2021 | HKD | 26.45 | 26.5 | 25.7 | 26.3 | 26.3 | +0.25 (+0.96%) | 9,974,084 |
| 20 May 2021 | HKD | 26.9 | 26.9 | 25.3 | 26.05 | 26.05 | 0.0 (0.0%) | 13,011,610 |
| 18 May 2021 | HKD | 24.8 | 26.25 | 24.8 | 26.05 | 26.05 | +0.75 (+2.96%) | 12,917,720 |
| 17 May 2021 | HKD | 23.6 | 25.45 | 23.55 | 25.3 | 25.3 | +1.55 (+6.53%) | 15,992,520 |
| 14 May 2021 | HKD | 23.2 | 24.25 | 22.6 | 23.75 | 23.75 | +0.55 (+2.37%) | 50,198,793 |
| 13 May 2021 | HKD | 23.35 | 23.95 | 22.85 | 23.2 | 23.2 | -0.85 (-3.53%) | 17,275,660 |
| 12 May 2021 | HKD | 23.4 | 24.55 | 23.25 | 24.05 | 24.05 | +0.55 (+2.34%) | 13,068,000 |
| 11 May 2021 | HKD | 23.75 | 23.9 | 22.4 | 23.5 | 23.5 | -0.8 (-3.29%) | 25,741,721 |
