| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2021 | HKD | 48.9 | 50.5 | 48.4 | 50.5 | 50.5 | +2.85 (+5.98%) | 5,099,528 |
| 28 Jul 2021 | HKD | 46.65 | 47.75 | 45.1 | 47.65 | 47.65 | +2.35 (+5.19%) | 5,008,389 |
| 27 Jul 2021 | HKD | 48.45 | 50.45 | 43.75 | 45.3 | 45.3 | -4.35 (-8.76%) | 10,681,093 |
| 26 Jul 2021 | HKD | 51.8 | 52.5 | 49 | 49.65 | 49.65 | -2.85 (-5.43%) | 4,545,119 |
| 23 Jul 2021 | HKD | 54.55 | 54.75 | 52 | 52.5 | 52.5 | -2 (-3.67%) | 4,468,729 |
| 22 Jul 2021 | HKD | 53.6 | 55.2 | 52.7 | 54.5 | 54.5 | +1.1 (+2.06%) | 5,170,116 |
| 21 Jul 2021 | HKD | 51.15 | 53.55 | 51.15 | 53.4 | 53.4 | +2.4 (+4.71%) | 4,646,961 |
| 20 Jul 2021 | HKD | 52.2 | 52.45 | 50.8 | 51 | 51 | -1.25 (-2.39%) | 3,813,044 |
| 19 Jul 2021 | HKD | 54.2 | 54.2 | 52 | 52.25 | 52.25 | -2.45 (-4.48%) | 3,965,621 |
| 16 Jul 2021 | HKD | 51.15 | 54.75 | 50.65 | 54.7 | 54.7 | +3.85 (+7.57%) | 6,813,156 |
| 15 Jul 2021 | HKD | 51 | 52 | 49.85 | 50.85 | 50.85 | -0.25 (-0.49%) | 3,939,263 |
| 14 Jul 2021 | HKD | 52.5 | 52.5 | 49.8 | 51.1 | 51.1 | -1.5 (-2.85%) | 5,707,324 |
| 13 Jul 2021 | HKD | 52.1 | 53.2 | 51.25 | 52.6 | 52.6 | +0.5 (+0.96%) | 3,328,198 |
| 12 Jul 2021 | HKD | 51.6 | 52.7 | 49.85 | 52.1 | 52.1 | +1 (+1.96%) | 7,174,438 |
| 9 Jul 2021 | HKD | 50.15 | 51.45 | 48.25 | 51.1 | 51.1 | +1.05 (+2.10%) | 3,153,867 |
| 8 Jul 2021 | HKD | 51.55 | 53.5 | 49.75 | 50.05 | 50.05 | -3.6 (-6.71%) | 2,593,397 |
| 7 Jul 2021 | HKD | 51.3 | 54.05 | 49.65 | 53.65 | 53.65 | +2.85 (+5.61%) | 3,902,851 |
| 6 Jul 2021 | HKD | 53 | 53 | 50 | 50.8 | 50.8 | -2.2 (-4.15%) | 4,351,252 |
| 5 Jul 2021 | HKD | 53.2 | 53.65 | 51.75 | 53 | 53 | -0.2 (-0.38%) | 3,217,105 |
| 2 Jul 2021 | HKD | 53.7 | 54.65 | 51.7 | 53.2 | 53.2 | -1.5 (-2.74%) | 5,466,472 |
| 30 Jun 2021 | HKD | 55.45 | 56 | 53.65 | 54.7 | 54.7 | -0.6 (-1.08%) | 2,279,377 |
| 29 Jun 2021 | HKD | 56.15 | 56.15 | 54.05 | 55.3 | 55.3 | -0.3 (-0.54%) | 4,419,656 |
| 28 Jun 2021 | HKD | 55.95 | 56.05 | 53.8 | 55.6 | 55.6 | -0.35 (-0.63%) | 5,601,891 |
| 25 Jun 2021 | HKD | 56.05 | 56.7 | 54.8 | 55.95 | 55.95 | +0.75 (+1.36%) | 3,519,329 |
| 24 Jun 2021 | HKD | 56.5 | 56.95 | 54.8 | 55.2 | 55.2 | -1.3 (-2.30%) | 5,966,323 |
| 23 Jun 2021 | HKD | 53.05 | 58.2 | 53.05 | 56.5 | 56.5 | +3.1 (+5.81%) | 8,839,810 |
| 22 Jun 2021 | HKD | 53 | 54 | 51.3 | 53.4 | 53.4 | +0.4 (+0.75%) | 5,016,284 |
| 21 Jun 2021 | HKD | 52.5 | 53.7 | 50.55 | 53 | 53 | -1.35 (-2.48%) | 5,505,878 |
| 18 Jun 2021 | HKD | 49.6 | 54.35 | 49.4 | 54.35 | 54.35 | +4.85 (+9.80%) | 4,831,674 |
| 17 Jun 2021 | HKD | 49.3 | 50.65 | 46.3 | 49.5 | 49.5 | -0.65 (-1.30%) | 4,286,788 |
