| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | HKD | 33.5 | 34.6 | 33.3 | 34 | 34 | +0.8 (+2.41%) | 547,007 |
| 17 Jun 2021 | HKD | 33.5 | 34.25 | 32.65 | 33.2 | 33.2 | -1.25 (-3.63%) | 1,263,000 |
| 16 Jun 2021 | HKD | 35.8 | 35.85 | 33.65 | 34.45 | 34.45 | -1.35 (-3.77%) | 1,265,236 |
| 15 Jun 2021 | HKD | 34.35 | 35.8 | 33.9 | 35.8 | 35.8 | +1.7 (+4.99%) | 3,795,000 |
| 11 Jun 2021 | HKD | 33.55 | 35.65 | 33.55 | 34.1 | 34.1 | +1.45 (+4.44%) | 4,523,411 |
| 10 Jun 2021 | HKD | 31.3 | 33.5 | 30.9 | 32.65 | 32.65 | +1.7 (+5.49%) | 4,294,627 |
| 9 Jun 2021 | HKD | 31.6 | 31.6 | 30.15 | 30.95 | 30.95 | -0.65 (-2.06%) | 2,923,405 |
| 8 Jun 2021 | HKD | 34 | 34 | 31.4 | 31.6 | 31.6 | -1.1 (-3.36%) | 2,198,000 |
| 7 Jun 2021 | HKD | 33.4 | 34 | 32.25 | 32.7 | 32.7 | -0.8 (-2.39%) | 846,000 |
| 4 Jun 2021 | HKD | 34.2 | 34.2 | 33.4 | 33.5 | 33.5 | -0.7 (-2.05%) | 745,990 |
| 3 Jun 2021 | HKD | 35.6 | 35.75 | 33.8 | 34.2 | 34.2 | -1.4 (-3.93%) | 760,626 |
| 2 Jun 2021 | HKD | 37.55 | 37.55 | 35 | 35.6 | 35.6 | -1.7 (-4.56%) | 1,487,540 |
| 1 Jun 2021 | HKD | 36 | 37.3 | 35.75 | 37.3 | 37.3 | +1.55 (+4.34%) | 1,254,850 |
| 31 May 2021 | HKD | 33.05 | 36.4 | 32.5 | 35.75 | 35.75 | +2.7 (+8.17%) | 2,601,400 |
| 28 May 2021 | HKD | 32.7 | 33.3 | 32 | 33.05 | 33.05 | +0.7 (+2.16%) | 1,407,000 |
| 27 May 2021 | HKD | 31 | 33.45 | 31 | 32.35 | 32.35 | +0.55 (+1.73%) | 2,520,825 |
| 26 May 2021 | HKD | 32.25 | 32.25 | 30.6 | 31.8 | 31.8 | 0.0 (0.0%) | 1,191,000 |
| 25 May 2021 | HKD | 32.6 | 33.45 | 31.5 | 31.8 | 31.8 | -0.95 (-2.90%) | 945,000 |
| 24 May 2021 | HKD | 33.15 | 33.25 | 32.5 | 32.75 | 32.75 | -0.4 (-1.21%) | 233,800 |
| 21 May 2021 | HKD | 32.6 | 33.35 | 32.3 | 33.15 | 33.15 | -0.1 (-0.30%) | 529,000 |
| 20 May 2021 | HKD | 33.5 | 34 | 32.9 | 33.25 | 33.25 | -0.5 (-1.48%) | 1,120,675 |
| 18 May 2021 | HKD | 33.15 | 34 | 33.15 | 33.75 | 33.75 | +0.8 (+2.43%) | 661,000 |
| 17 May 2021 | HKD | 31.95 | 33.5 | 31.2 | 32.95 | 32.95 | +0.55 (+1.70%) | 467,458 |
| 14 May 2021 | HKD | 32.3 | 33.45 | 32.3 | 32.4 | 32.4 | +0.1 (+0.31%) | 529,000 |
| 13 May 2021 | HKD | 33 | 33.15 | 32.1 | 32.3 | 32.3 | -0.7 (-2.12%) | 573,990 |
| 12 May 2021 | HKD | 33 | 33.4 | 32.1 | 33 | 33 | -0.45 (-1.35%) | 1,096,990 |
| 11 May 2021 | HKD | 33.6 | 33.6 | 31.1 | 33.45 | 33.45 | -0.15 (-0.45%) | 1,357,000 |
| 10 May 2021 | HKD | 33.25 | 33.75 | 32.85 | 33.6 | 33.6 | +0.35 (+1.05%) | 1,061,000 |
| 7 May 2021 | HKD | 33.1 | 33.55 | 32.65 | 33.25 | 33.25 | -0.4 (-1.19%) | 1,016,990 |
| 6 May 2021 | HKD | 32.25 | 33.85 | 32.25 | 33.65 | 33.65 | +1.1 (+3.38%) | 876,000 |
