| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2021 | HKD | 44.04 | 44.14 | 44 | 44.1 | 44.1 | +0.12 (+0.27%) | 84,900 |
| 8 Jun 2021 | HKD | 44.36 | 44.44 | 43.92 | 43.98 | 43.98 | -0.28 (-0.63%) | 240,200 |
| 7 Jun 2021 | HKD | 44.44 | 44.44 | 44.2 | 44.26 | 44.26 | -0.1 (-0.23%) | 27,977 |
| 4 Jun 2021 | HKD | 44.28 | 44.66 | 44.22 | 44.36 | 44.36 | -0.42 (-0.94%) | 170,100 |
| 3 Jun 2021 | HKD | 45.16 | 45.24 | 44.78 | 44.78 | 44.78 | -0.38 (-0.84%) | 54,100 |
| 2 Jun 2021 | HKD | 45.56 | 45.56 | 45.12 | 45.16 | 45.16 | -0.34 (-0.75%) | 192,400 |
| 1 Jun 2021 | HKD | 44.7 | 45.54 | 44.6 | 45.5 | 45.5 | +0.84 (+1.88%) | 223,800 |
| 31 May 2021 | HKD | 44.6 | 44.66 | 44.2 | 44.66 | 44.66 | +0.56 (+1.27%) | 329,900 |
| 28 May 2021 | HKD | 44.4 | 44.4 | 43.98 | 44.1 | 44.1 | -0.02 (-0.05%) | 3,000 |
| 27 May 2021 | HKD | 44.28 | 44.32 | 44.1 | 44.12 | 44.12 | -0.26 (-0.59%) | 201,100 |
| 26 May 2021 | HKD | 44.38 | 44.38 | 44.34 | 44.38 | 44.38 | +0.28 (+0.63%) | 1,200 |
| 25 May 2021 | HKD | 43.28 | 44.14 | 43.28 | 44.1 | 44.1 | +0.76 (+1.75%) | 29,000 |
| 24 May 2021 | HKD | 43.5 | 43.5 | 42.96 | 43.34 | 43.34 | -0.18 (-0.41%) | 31,623 |
| 21 May 2021 | HKD | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | +0.14 (+0.32%) | 600 |
| 20 May 2021 | HKD | 43.34 | 43.38 | 43.3 | 43.38 | 43.38 | +0.04 (+0.09%) | 300 |
| 18 May 2021 | HKD | 43.24 | 43.34 | 43.2 | 43.34 | 43.34 | +0.48 (+1.12%) | 19,900 |
| 17 May 2021 | HKD | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | +0.8 (+1.90%) | 10,000 |
| 14 May 2021 | HKD | 42 | 42.06 | 41.88 | 42.06 | 42.06 | -0.16 (-0.38%) | 700 |
| 13 May 2021 | HKD | 42.64 | 42.68 | 42.2 | 42.22 | 42.22 | -1.12 (-2.58%) | 42,100 |
| 12 May 2021 | HKD | 42.78 | 43.36 | 42.76 | 43.34 | 43.34 | +1.14 (+2.70%) | 147,900 |
| 11 May 2021 | HKD | 42.36 | 42.36 | 41.92 | 42.2 | 42.2 | -1.08 (-2.50%) | 12,550 |
| 10 May 2021 | HKD | 43.68 | 43.72 | 43.28 | 43.28 | 43.28 | -0.4 (-0.92%) | 53,700 |
| 7 May 2021 | HKD | 44.1 | 44.1 | 43.68 | 43.68 | 43.68 | -0.24 (-0.55%) | 5,378 |
| 6 May 2021 | HKD | 44.1 | 44.18 | 43.68 | 43.92 | 43.92 | -0.08 (-0.18%) | 87,400 |
| 5 May 2021 | HKD | 44.46 | 44.46 | 44 | 44 | 44 | -0.52 (-1.17%) | 19,200 |
| 4 May 2021 | HKD | 44.34 | 44.52 | 44.34 | 44.52 | 44.52 | +0.22 (+0.50%) | 10,800 |
| 3 May 2021 | HKD | 44.52 | 44.52 | 44.3 | 44.3 | 44.3 | -0.28 (-0.63%) | 29,200 |
| 30 Apr 2021 | HKD | 45.54 | 45.54 | 44.58 | 44.58 | 44.58 | -1.06 (-2.32%) | 127,400 |
| 29 Apr 2021 | HKD | 45.64 | 45.68 | 45.62 | 45.64 | 45.64 | +0.44 (+0.97%) | 34,300 |
| 28 Apr 2021 | HKD | 44.94 | 45.24 | 44.94 | 45.2 | 45.2 | +0.24 (+0.53%) | 50,200 |
