| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | HKD | 78.6 | 79.6 | 77.45 | 77.7 | 77.7 | -0.9 (-1.15%) | 596,100 |
| 7 Jun 2021 | HKD | 77.9 | 79 | 77.2 | 78.6 | 78.6 | +0.3 (+0.38%) | 165,119 |
| 4 Jun 2021 | HKD | 78.5 | 79.2 | 77.5 | 78.3 | 78.3 | -0.2 (-0.25%) | 447,462 |
| 3 Jun 2021 | HKD | 79.65 | 79.65 | 78.5 | 78.5 | 78.5 | -0.45 (-0.57%) | 430,620 |
| 2 Jun 2021 | HKD | 80.2 | 80.65 | 78.55 | 78.95 | 78.95 | -1.95 (-2.41%) | 651,608 |
| 1 Jun 2021 | HKD | 80.35 | 81.5 | 80.15 | 80.9 | 80.9 | +0.75 (+0.94%) | 266,500 |
| 31 May 2021 | HKD | 80.25 | 80.5 | 79.35 | 80.15 | 80.15 | 0.0 (0.0%) | 365,800 |
| 28 May 2021 | HKD | 80.5 | 80.75 | 79.3 | 80.15 | 80.15 | -0.55 (-0.68%) | 541,073 |
| 27 May 2021 | HKD | 80.3 | 81.5 | 80.05 | 80.7 | 80.7 | -0.15 (-0.19%) | 568,130 |
| 26 May 2021 | HKD | 80.8 | 82 | 80.75 | 80.85 | 80.85 | -0.35 (-0.43%) | 595,500 |
| 25 May 2021 | HKD | 80.75 | 81.55 | 79.8 | 81.2 | 81.2 | +0.45 (+0.56%) | 562,000 |
| 24 May 2021 | HKD | 81.75 | 81.75 | 79.25 | 80.75 | 80.75 | -0.95 (-1.16%) | 485,090 |
| 21 May 2021 | HKD | 79.6 | 83 | 78.5 | 81.7 | 81.7 | +3.35 (+4.28%) | 1,212,839 |
| 20 May 2021 | HKD | 74.45 | 79.5 | 72.35 | 78.35 | 78.35 | +9.35 (+13.55%) | 2,601,671 |
| 18 May 2021 | HKD | 68 | 69.35 | 68 | 69 | 69 | +0.75 (+1.10%) | 274,700 |
| 17 May 2021 | HKD | 67.35 | 68.55 | 67.35 | 68.25 | 68.25 | +0.9 (+1.34%) | 184,040 |
| 14 May 2021 | HKD | 68.35 | 68.8 | 67.3 | 67.35 | 67.35 | -0.5 (-0.74%) | 361,852 |
| 13 May 2021 | HKD | 67.7 | 69.45 | 67.25 | 67.85 | 67.85 | -0.2 (-0.29%) | 424,300 |
| 12 May 2021 | HKD | 68.85 | 68.85 | 67.65 | 68.05 | 68.05 | -0.55 (-0.80%) | 283,396 |
| 11 May 2021 | HKD | 69.9 | 71 | 68.55 | 68.6 | 68.6 | -1.9 (-2.70%) | 411,277 |
| 10 May 2021 | HKD | 69.5 | 70.7 | 69 | 70.5 | 70.5 | +1.2 (+1.73%) | 348,157 |
| 7 May 2021 | HKD | 67.8 | 69.75 | 67.6 | 69.3 | 69.3 | +1.8 (+2.67%) | 804,455 |
| 6 May 2021 | HKD | 67.7 | 68.8 | 67 | 67.5 | 67.5 | -0.1 (-0.15%) | 2,215,555 |
| 5 May 2021 | HKD | 69.75 | 69.75 | 67.6 | 67.6 | 67.6 | -2.15 (-3.08%) | 724,310 |
| 4 May 2021 | HKD | 71.3 | 71.3 | 69 | 69.75 | 69.75 | -1.2 (-1.69%) | 498,000 |
| 3 May 2021 | HKD | 71.1 | 72.35 | 70.5 | 70.95 | 70.95 | -0.3 (-0.42%) | 199,600 |
| 30 Apr 2021 | HKD | 73 | 73.25 | 71.1 | 71.25 | 71.25 | -1.55 (-2.13%) | 320,040 |
| 29 Apr 2021 | HKD | 73 | 73.2 | 72.1 | 72.8 | 72.8 | +0.5 (+0.69%) | 194,600 |
| 28 Apr 2021 | HKD | 71.2 | 72.8 | 71.2 | 72.3 | 72.3 | +1.2 (+1.69%) | 211,400 |
| 27 Apr 2021 | HKD | 72.45 | 72.5 | 71 | 71.1 | 71.1 | -1.65 (-2.27%) | 379,613 |
