| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | HKD | 15.6 | 16.14 | 15.38 | 15.9 | 15.9 | 0.0 (0.0%) | 5,655,000 |
| 21 May 2021 | HKD | 16.16 | 16.16 | 15.5 | 15.9 | 15.9 | -0.26 (-1.61%) | 2,415,000 |
| 20 May 2021 | HKD | 15.86 | 16.46 | 15.24 | 16.16 | 16.16 | +0.02 (+0.12%) | 6,930,000 |
| 18 May 2021 | HKD | 16.06 | 16.16 | 15.88 | 16.14 | 16.14 | +0.24 (+1.51%) | 5,043,700 |
| 17 May 2021 | HKD | 15.54 | 16 | 15.2 | 15.9 | 15.9 | +0.5 (+3.25%) | 6,725,810 |
| 14 May 2021 | HKD | 15.32 | 15.66 | 15.12 | 15.4 | 15.4 | +0.24 (+1.58%) | 3,930,000 |
| 13 May 2021 | HKD | 15.76 | 15.98 | 15.02 | 15.16 | 15.16 | -0.7 (-4.41%) | 5,325,000 |
| 12 May 2021 | HKD | 15.9 | 16.28 | 15.76 | 15.86 | 15.86 | +0.16 (+1.02%) | 10,735,000 |
| 11 May 2021 | HKD | 15.68 | 15.76 | 15 | 15.7 | 15.7 | -0.18 (-1.13%) | 1,780,000 |
| 10 May 2021 | HKD | 15.9 | 15.98 | 15.84 | 15.88 | 15.88 | 0.0 (0.0%) | 3,340,000 |
| 7 May 2021 | HKD | 15.88 | 15.96 | 15.78 | 15.88 | 15.88 | 0.0 (0.0%) | 2,080,000 |
| 6 May 2021 | HKD | 15.7 | 15.92 | 15.46 | 15.88 | 15.88 | +0.2 (+1.28%) | 1,480,000 |
| 5 May 2021 | HKD | 15.44 | 15.76 | 14.98 | 15.68 | 15.68 | -0.12 (-0.76%) | 1,035,000 |
| 4 May 2021 | HKD | 15.5 | 15.9 | 15.4 | 15.8 | 15.8 | 0.0 (0.0%) | 1,060,000 |
| 3 May 2021 | HKD | 15.12 | 15.86 | 14.84 | 15.8 | 15.8 | +0.42 (+2.73%) | 870,000 |
| 30 Apr 2021 | HKD | 15.24 | 15.38 | 14.8 | 15.38 | 15.38 | +0.14 (+0.92%) | 870,000 |
| 29 Apr 2021 | HKD | 15.7 | 15.7 | 14.6 | 15.24 | 15.24 | +0.28 (+1.87%) | 975,000 |
| 28 Apr 2021 | HKD | 15.2 | 15.3 | 14.76 | 14.96 | 14.96 | -0.24 (-1.58%) | 950,000 |
| 27 Apr 2021 | HKD | 15 | 15.6 | 14.8 | 15.2 | 15.2 | +0.1 (+0.66%) | 490,000 |
| 26 Apr 2021 | HKD | 14.98 | 15.4 | 14.9 | 15.1 | 15.1 | +0.04 (+0.27%) | 620,000 |
| 23 Apr 2021 | HKD | 14.78 | 15.5 | 14.78 | 15.06 | 15.06 | +0.3 (+2.03%) | 495,000 |
| 22 Apr 2021 | HKD | 14.82 | 14.84 | 14.6 | 14.76 | 14.76 | +0.04 (+0.27%) | 530,000 |
| 21 Apr 2021 | HKD | 15.04 | 15.04 | 14.54 | 14.72 | 14.72 | -0.42 (-2.77%) | 1,096,500 |
| 20 Apr 2021 | HKD | 15.82 | 15.82 | 14.9 | 15.14 | 15.14 | -0.68 (-4.30%) | 650,000 |
| 19 Apr 2021 | HKD | 15.74 | 15.9 | 15.74 | 15.82 | 15.82 | +0.08 (+0.51%) | 850,000 |
| 16 Apr 2021 | HKD | 15.06 | 15.8 | 15.06 | 15.74 | 15.74 | +0.68 (+4.52%) | 1,195,000 |
| 15 Apr 2021 | HKD | 15.02 | 15.14 | 14.92 | 15.06 | 15.06 | +0.04 (+0.27%) | 510,000 |
| 14 Apr 2021 | HKD | 14.8 | 15.06 | 14.68 | 15.02 | 15.02 | +0.32 (+2.18%) | 605,000 |
| 13 Apr 2021 | HKD | 14.7 | 14.78 | 14.6 | 14.7 | 14.7 | -0.04 (-0.27%) | 1,870,000 |
| 12 Apr 2021 | HKD | 15.8 | 15.8 | 14.64 | 14.74 | 14.74 | -1.16 (-7.30%) | 1,760,000 |
