| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2021 | HKD | 27.5 | 27.5 | 26.4 | 26.48 | 26.48 | -0.98 (-3.57%) | 383,491 |
| 15 Jun 2021 | HKD | 28.04 | 28.2 | 27.44 | 27.46 | 27.46 | -0.56 (-2.00%) | 250,500 |
| 11 Jun 2021 | HKD | 27.94 | 28.02 | 27.78 | 28.02 | 28.02 | +0.16 (+0.57%) | 127,500 |
| 10 Jun 2021 | HKD | 27.9 | 28 | 27.72 | 27.86 | 27.86 | +0.28 (+1.02%) | 42,200 |
| 9 Jun 2021 | HKD | 27.3 | 27.6 | 27.1 | 27.58 | 27.58 | +0.28 (+1.03%) | 33,397 |
| 8 Jun 2021 | HKD | 27.6 | 27.9 | 27.14 | 27.3 | 27.3 | -0.12 (-0.44%) | 107,600 |
| 7 Jun 2021 | HKD | 27.4 | 27.5 | 27.06 | 27.42 | 27.42 | -0.02 (-0.07%) | 92,397 |
| 4 Jun 2021 | HKD | 27.48 | 27.78 | 27.42 | 27.44 | 27.44 | -0.28 (-1.01%) | 74,200 |
| 3 Jun 2021 | HKD | 27.94 | 28.12 | 27.64 | 27.72 | 27.72 | -0.04 (-0.14%) | 106,000 |
| 2 Jun 2021 | HKD | 28.26 | 28.28 | 27.74 | 27.76 | 27.76 | -0.44 (-1.56%) | 73,100 |
| 1 Jun 2021 | HKD | 27.88 | 28.2 | 27.5 | 28.2 | 28.2 | +0.34 (+1.22%) | 136,500 |
| 31 May 2021 | HKD | 27.12 | 27.86 | 27.12 | 27.86 | 27.86 | +0.96 (+3.57%) | 195,300 |
| 28 May 2021 | HKD | 27.9 | 27.9 | 26.84 | 26.9 | 26.9 | -0.82 (-2.96%) | 406,200 |
| 27 May 2021 | HKD | 27.56 | 27.74 | 27.42 | 27.72 | 27.72 | +0.28 (+1.02%) | 167,500 |
| 26 May 2021 | HKD | 27.36 | 27.48 | 27 | 27.44 | 27.44 | +0.08 (+0.29%) | 572,800 |
| 25 May 2021 | HKD | 27 | 27.42 | 27 | 27.36 | 27.36 | +0.48 (+1.79%) | 211,401 |
| 24 May 2021 | HKD | 26.88 | 26.94 | 26.14 | 26.88 | 26.88 | -0.04 (-0.15%) | 58,106 |
| 21 May 2021 | HKD | 26.54 | 26.96 | 26.54 | 26.92 | 26.92 | +0.56 (+2.12%) | 138,700 |
| 20 May 2021 | HKD | 26.1 | 26.7 | 26.1 | 26.36 | 26.36 | +0.16 (+0.61%) | 182,800 |
| 18 May 2021 | HKD | 26.04 | 26.5 | 26.04 | 26.2 | 26.2 | +0.4 (+1.55%) | 395,400 |
| 17 May 2021 | HKD | 25.54 | 26.02 | 25.54 | 25.8 | 25.8 | +0.26 (+1.02%) | 344,200 |
| 14 May 2021 | HKD | 24.9 | 25.6 | 24.8 | 25.54 | 25.54 | +0.72 (+2.90%) | 317,200 |
| 13 May 2021 | HKD | 25 | 25.4 | 24.82 | 24.82 | 24.82 | -0.46 (-1.82%) | 767,500 |
| 12 May 2021 | HKD | 25.08 | 25.3 | 24.86 | 25.28 | 25.28 | +0.48 (+1.94%) | 266,200 |
| 11 May 2021 | HKD | 24.9 | 25.22 | 24.5 | 24.8 | 24.8 | -0.5 (-1.98%) | 273,100 |
| 10 May 2021 | HKD | 25.22 | 25.78 | 25.22 | 25.3 | 25.3 | +0.56 (+2.26%) | 249,000 |
| 7 May 2021 | HKD | 25.06 | 25.48 | 24.64 | 24.74 | 24.74 | -0.08 (-0.32%) | 280,817 |
| 6 May 2021 | HKD | 25.5 | 25.6 | 24.6 | 24.82 | 24.82 | -0.64 (-2.51%) | 448,200 |
| 5 May 2021 | HKD | 26 | 26.12 | 25.42 | 25.46 | 25.46 | -0.68 (-2.60%) | 325,300 |
| 4 May 2021 | HKD | 26 | 26.26 | 25.84 | 26.14 | 26.14 | +0.12 (+0.46%) | 177,200 |
