| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2021 | HKD | 56.3 | 58.9 | 56.3 | 58.6 | 58.6 | +2.75 (+4.92%) | 11,467,150 |
| 21 Jul 2021 | HKD | 56.45 | 56.85 | 55 | 55.85 | 55.85 | +0.05 (+0.09%) | 12,236,530 |
| 20 Jul 2021 | HKD | 57.65 | 57.65 | 55.8 | 55.8 | 55.8 | -1.85 (-3.21%) | 11,715,900 |
| 19 Jul 2021 | HKD | 58.35 | 59 | 57.4 | 57.65 | 57.65 | -1.05 (-1.79%) | 6,907,156 |
| 16 Jul 2021 | HKD | 59 | 59 | 58.15 | 58.7 | 58.7 | -0.35 (-0.59%) | 5,896,114 |
| 15 Jul 2021 | HKD | 58.8 | 59.25 | 58.1 | 59.05 | 59.05 | +0.25 (+0.43%) | 5,423,904 |
| 14 Jul 2021 | HKD | 59.45 | 59.8 | 58.25 | 58.8 | 58.8 | -0.65 (-1.09%) | 10,833,380 |
| 13 Jul 2021 | HKD | 59.65 | 60.2 | 59 | 59.45 | 59.45 | +0.15 (+0.25%) | 10,081,180 |
| 12 Jul 2021 | HKD | 60.3 | 60.3 | 58.8 | 59.3 | 59.3 | -0.3 (-0.50%) | 8,789,217 |
| 9 Jul 2021 | HKD | 59.25 | 61 | 59.15 | 59.6 | 59.6 | +0.7 (+1.19%) | 10,996,270 |
| 8 Jul 2021 | HKD | 61.85 | 61.85 | 58.8 | 58.9 | 58.9 | -2.55 (-4.15%) | 14,786,320 |
| 7 Jul 2021 | HKD | 62 | 62 | 61 | 61.45 | 61.45 | +0.25 (+0.41%) | 5,950,623 |
| 6 Jul 2021 | HKD | 61.25 | 61.5 | 60.55 | 61.2 | 61.2 | +0.05 (+0.08%) | 4,229,966 |
| 5 Jul 2021 | HKD | 60.6 | 61.55 | 60.4 | 61.15 | 61.15 | +0.45 (+0.74%) | 5,375,109 |
| 2 Jul 2021 | HKD | 62.65 | 62.65 | 59.9 | 60.7 | 60.7 | -1.45 (-2.33%) | 20,888,689 |
| 30 Jun 2021 | HKD | 60.05 | 63.2 | 60.05 | 62.15 | 62.15 | +2.6 (+4.37%) | 23,775,350 |
| 29 Jun 2021 | HKD | 60.25 | 60.6 | 59.5 | 59.55 | 59.55 | -0.7 (-1.16%) | 10,511,640 |
| 28 Jun 2021 | HKD | 61.3 | 61.5 | 59.9 | 60.25 | 60.25 | -0.45 (-0.74%) | 3,881,292 |
| 25 Jun 2021 | HKD | 60.4 | 60.7 | 60.05 | 60.7 | 60.7 | +0.05 (+0.08%) | 6,502,007 |
| 24 Jun 2021 | HKD | 60.4 | 60.9 | 60.05 | 60.65 | 60.65 | +0.25 (+0.41%) | 5,151,983 |
| 23 Jun 2021 | HKD | 61.25 | 61.7 | 59.5 | 60.4 | 60.4 | -0.85 (-1.39%) | 19,141,820 |
| 22 Jun 2021 | HKD | 63.35 | 63.8 | 61 | 61.25 | 61.25 | -2 (-3.16%) | 14,558,320 |
| 21 Jun 2021 | HKD | 62 | 63.6 | 61.3 | 63.25 | 63.25 | +0.9 (+1.44%) | 13,187,520 |
| 18 Jun 2021 | HKD | 62 | 62.75 | 61.9 | 62.35 | 62.35 | +0.35 (+0.56%) | 8,762,699 |
| 17 Jun 2021 | HKD | 61.1 | 62.3 | 61.1 | 62 | 62 | +0.45 (+0.73%) | 5,397,814 |
| 16 Jun 2021 | HKD | 61.85 | 62.35 | 61.25 | 61.55 | 61.55 | -0.3 (-0.49%) | 6,340,278 |
| 15 Jun 2021 | HKD | 63.2 | 63.2 | 61.45 | 61.85 | 61.85 | -0.6 (-0.96%) | 9,214,908 |
| 11 Jun 2021 | HKD | 62.65 | 63.2 | 62.3 | 62.45 | 62.45 | +0.1 (+0.16%) | 4,719,900 |
| 10 Jun 2021 | HKD | 63.3 | 64.3 | 62.1 | 62.35 | 62.35 | -0.4 (-0.64%) | 8,116,843 |
| 9 Jun 2021 | HKD | 63 | 64 | 62.65 | 62.75 | 62.75 | -0.35 (-0.55%) | 5,463,272 |
