| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2021 | HKD | 28.94 | 28.96 | 28.84 | 28.9 | 28.9 | 0.0 (0.0%) | 22,500 |
| 8 Jun 2021 | HKD | 29.08 | 29.08 | 28.88 | 28.9 | 28.9 | -0.06 (-0.21%) | 700 |
| 7 Jun 2021 | HKD | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.06 (-0.21%) | 0 |
| 4 Jun 2021 | HKD | 28.9 | 29.16 | 28.9 | 29.02 | 29.02 | -0.06 (-0.21%) | 201,200 |
| 3 Jun 2021 | HKD | 29.44 | 29.44 | 29.08 | 29.08 | 29.08 | -0.3 (-1.02%) | 150,800 |
| 2 Jun 2021 | HKD | 29.46 | 29.46 | 29.38 | 29.38 | 29.38 | -0.22 (-0.74%) | 51,100 |
| 1 Jun 2021 | HKD | 29.44 | 29.62 | 29.44 | 29.6 | 29.6 | +0.36 (+1.23%) | 87,400 |
| 31 May 2021 | HKD | 29.14 | 29.24 | 29.06 | 29.24 | 29.24 | +0.02 (+0.07%) | 310,300 |
| 28 May 2021 | HKD | 29.24 | 29.48 | 29.22 | 29.22 | 29.22 | 0.0 (0.0%) | 120,500 |
| 27 May 2021 | HKD | 29.22 | 29.22 | 29.2 | 29.22 | 29.22 | -0.02 (-0.07%) | 147,000 |
| 26 May 2021 | HKD | 29.22 | 29.28 | 29.16 | 29.24 | 29.24 | +0.24 (+0.83%) | 236,900 |
| 25 May 2021 | HKD | 28.7 | 29 | 28.7 | 29 | 29 | +0.54 (+1.90%) | 284,600 |
| 24 May 2021 | HKD | 28.42 | 28.46 | 28.28 | 28.46 | 28.46 | -0.02 (-0.07%) | 77,100 |
| 21 May 2021 | HKD | 28.48 | 28.52 | 28.42 | 28.48 | 28.48 | +0.02 (+0.07%) | 282,600 |
| 20 May 2021 | HKD | 28.42 | 28.46 | 28.42 | 28.46 | 28.46 | -0.14 (-0.49%) | 2,200 |
| 18 May 2021 | HKD | 28.54 | 28.6 | 28.54 | 28.6 | 28.6 | +0.44 (+1.56%) | 41,700 |
| 17 May 2021 | HKD | 28.2 | 28.22 | 28.12 | 28.16 | 28.16 | +0.16 (+0.57%) | 91,900 |
| 14 May 2021 | HKD | 27.9 | 28.04 | 27.9 | 28 | 28 | +0.26 (+0.94%) | 118,200 |
| 13 May 2021 | HKD | 27.92 | 28.02 | 27.74 | 27.74 | 27.74 | -0.42 (-1.49%) | 127,900 |
| 12 May 2021 | HKD | 28.06 | 28.16 | 27.92 | 28.16 | 28.16 | +0.22 (+0.79%) | 180,600 |
| 11 May 2021 | HKD | 28.08 | 28.1 | 27.92 | 27.94 | 27.94 | -0.68 (-2.38%) | 262,500 |
| 10 May 2021 | HKD | 28.7 | 28.8 | 28.5 | 28.62 | 28.62 | -0.02 (-0.07%) | 109,800 |
| 7 May 2021 | HKD | 28.82 | 28.9 | 28.64 | 28.64 | 28.64 | +0.04 (+0.14%) | 2,607,300 |
| 6 May 2021 | HKD | 28.74 | 28.78 | 28.44 | 28.6 | 28.6 | 0.0 (0.0%) | 172,900 |
