| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2021 | HKD | 40.5 | 43.35 | 39.6 | 42.95 | 42.95 | +2.85 (+7.11%) | 282,700 |
| 4 Jun 2021 | HKD | 39.55 | 40.65 | 39.5 | 40.1 | 40.1 | +0.15 (+0.38%) | 121,722 |
| 3 Jun 2021 | HKD | 39.8 | 40.2 | 39.65 | 39.95 | 39.95 | +0.35 (+0.88%) | 61,800 |
| 2 Jun 2021 | HKD | 40.95 | 40.95 | 39.5 | 39.6 | 39.6 | -1.5 (-3.65%) | 218,474 |
| 1 Jun 2021 | HKD | 42.05 | 42.05 | 40.6 | 41.1 | 41.1 | -0.7 (-1.67%) | 108,123 |
| 31 May 2021 | HKD | 42.3 | 42.65 | 41.4 | 41.8 | 41.8 | -0.5 (-1.18%) | 195,900 |
| 28 May 2021 | HKD | 42.45 | 43.6 | 41.85 | 42.3 | 42.3 | -0.15 (-0.35%) | 587,200 |
| 27 May 2021 | HKD | 41.45 | 43.45 | 40.85 | 42.45 | 42.45 | +1.6 (+3.92%) | 1,116,843 |
| 26 May 2021 | HKD | 40.45 | 41.9 | 40.3 | 40.85 | 40.85 | +0.55 (+1.36%) | 212,101 |
| 25 May 2021 | HKD | 39.95 | 41.95 | 39.95 | 40.3 | 40.3 | +0.4 (+1.00%) | 198,700 |
| 24 May 2021 | HKD | 40.5 | 40.9 | 39.65 | 39.9 | 39.9 | -0.6 (-1.48%) | 194,700 |
| 21 May 2021 | HKD | 40 | 40.5 | 39.65 | 40.5 | 40.5 | +0.15 (+0.37%) | 181,800 |
| 20 May 2021 | HKD | 39.9 | 40.4 | 39.9 | 40.35 | 40.35 | +0.7 (+1.77%) | 96,300 |
| 18 May 2021 | HKD | 40 | 40.5 | 39.3 | 39.65 | 39.65 | +0.1 (+0.25%) | 63,241 |
| 17 May 2021 | HKD | 40 | 40.2 | 38.95 | 39.55 | 39.55 | -0.4 (-1.00%) | 110,399 |
| 14 May 2021 | HKD | 39.9 | 40.35 | 39.25 | 39.95 | 39.95 | +0.3 (+0.76%) | 194,500 |
| 13 May 2021 | HKD | 39.3 | 39.95 | 39 | 39.65 | 39.65 | +0.4 (+1.02%) | 90,500 |
| 12 May 2021 | HKD | 39 | 39.6 | 38.5 | 39.25 | 39.25 | +0.9 (+2.35%) | 189,900 |
| 11 May 2021 | HKD | 39.6 | 39.6 | 37.8 | 38.35 | 38.35 | -1.25 (-3.16%) | 186,556 |
| 10 May 2021 | HKD | 40.1 | 41.5 | 39.5 | 39.6 | 39.6 | -0.05 (-0.13%) | 192,400 |
| 7 May 2021 | HKD | 41.8 | 41.8 | 39.55 | 39.65 | 39.65 | -2.15 (-5.14%) | 163,700 |
| 6 May 2021 | HKD | 41 | 42.2 | 39.8 | 41.8 | 41.8 | +0.45 (+1.09%) | 566,618 |
| 5 May 2021 | HKD | 40.85 | 41.85 | 40.8 | 41.35 | 41.35 | -0.4 (-0.96%) | 176,900 |
| 4 May 2021 | HKD | 41 | 42.25 | 40.05 | 41.75 | 41.75 | +1.35 (+3.34%) | 270,000 |
| 3 May 2021 | HKD | 42.7 | 42.7 | 40.1 | 40.4 | 40.4 | -1.35 (-3.23%) | 181,200 |
| 30 Apr 2021 | HKD | 45 | 45.75 | 41.2 | 41.75 | 41.75 | -2.55 (-5.76%) | 351,200 |
| 29 Apr 2021 | HKD | 44.2 | 45 | 43.5 | 44.3 | 44.3 | +0.3 (+0.68%) | 171,500 |
| 28 Apr 2021 | HKD | 45 | 45.5 | 43.6 | 44 | 44 | -1 (-2.22%) | 273,700 |
| 27 Apr 2021 | HKD | 46 | 46.2 | 44.4 | 45 | 45 | -1 (-2.17%) | 285,040 |
| 26 Apr 2021 | HKD | 42.9 | 46.45 | 42.4 | 46 | 46 | +3.1 (+7.23%) | 759,300 |
