| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2021 | HKD | 53 | 53 | 49.25 | 50.15 | 50.15 | -2.95 (-5.56%) | 3,996,880 |
| 15 Jun 2021 | HKD | 52.3 | 53.5 | 51.7 | 53.1 | 53.1 | +0.2 (+0.38%) | 2,748,297 |
| 11 Jun 2021 | HKD | 52.4 | 53.25 | 50.05 | 52.9 | 52.9 | +0.5 (+0.95%) | 4,494,770 |
| 10 Jun 2021 | HKD | 52.6 | 52.75 | 51.6 | 52.4 | 52.4 | -0.1 (-0.19%) | 4,485,668 |
| 9 Jun 2021 | HKD | 52 | 53.2 | 50.5 | 52.5 | 52.5 | +1.05 (+2.04%) | 3,160,284 |
| 8 Jun 2021 | HKD | 51.85 | 52.9 | 50.5 | 51.45 | 51.45 | -0.05 (-0.10%) | 2,203,105 |
| 7 Jun 2021 | HKD | 53.25 | 53.9 | 51.3 | 51.5 | 51.5 | -1.75 (-3.29%) | 4,616,298 |
| 4 Jun 2021 | HKD | 50.5 | 53.8 | 48.9 | 53.25 | 53.25 | +2.55 (+5.03%) | 6,154,133 |
| 3 Jun 2021 | HKD | 50.4 | 51.7 | 49.8 | 50.7 | 50.7 | +0.3 (+0.60%) | 2,943,346 |
| 2 Jun 2021 | HKD | 51.15 | 51.85 | 49.85 | 50.4 | 50.4 | -0.25 (-0.49%) | 3,685,825 |
| 1 Jun 2021 | HKD | 51.55 | 51.75 | 49.7 | 50.65 | 50.65 | -0.9 (-1.75%) | 3,568,590 |
| 31 May 2021 | HKD | 49 | 51.65 | 48.1 | 51.55 | 51.55 | +2.75 (+5.64%) | 4,427,193 |
| 28 May 2021 | HKD | 49.65 | 50 | 48.5 | 48.8 | 48.8 | -0.5 (-1.01%) | 3,333,197 |
| 27 May 2021 | HKD | 47.7 | 49.7 | 47.15 | 49.3 | 49.3 | +1.6 (+3.35%) | 7,631,408 |
| 26 May 2021 | HKD | 48.7 | 48.75 | 46.6 | 47.7 | 47.7 | +0.4 (+0.85%) | 3,532,698 |
| 25 May 2021 | HKD | 45.8 | 47.7 | 45.8 | 47.3 | 47.3 | +0.85 (+1.83%) | 3,388,058 |
| 24 May 2021 | HKD | 45.4 | 46.9 | 44.9 | 46.45 | 46.45 | +0.65 (+1.42%) | 4,277,136 |
| 21 May 2021 | HKD | 45.8 | 46.25 | 44.7 | 45.8 | 45.8 | +0.55 (+1.22%) | 4,882,621 |
| 20 May 2021 | HKD | 44.5 | 46.45 | 44.3 | 45.25 | 45.25 | +0.7 (+1.57%) | 4,758,899 |
| 18 May 2021 | HKD | 44.6 | 45.6 | 43.55 | 44.55 | 44.55 | +0.55 (+1.25%) | 3,776,293 |
| 17 May 2021 | HKD | 43.8 | 44.65 | 42.7 | 44 | 44 | +1.6 (+3.77%) | 7,447,207 |
| 14 May 2021 | HKD | 41.6 | 43 | 40.6 | 42.4 | 42.4 | +0.9 (+2.17%) | 5,962,750 |
| 13 May 2021 | HKD | 42.5 | 43.5 | 41.5 | 41.5 | 41.5 | -1.5 (-3.49%) | 8,952,999 |
| 12 May 2021 | HKD | 41.8 | 43.85 | 41.8 | 43 | 43 | +1.2 (+2.87%) | 6,070,040 |
| 11 May 2021 | HKD | 41.45 | 42.6 | 39.9 | 41.8 | 41.8 | -0.95 (-2.22%) | 11,928,378 |
| 10 May 2021 | HKD | 43.15 | 44.4 | 42.3 | 42.75 | 42.75 | -0.4 (-0.93%) | 7,448,802 |
| 7 May 2021 | HKD | 45.4 | 45.75 | 43.1 | 43.15 | 43.15 | -1.9 (-4.22%) | 3,860,445 |
| 6 May 2021 | HKD | 45.15 | 45.8 | 44.3 | 45.05 | 45.05 | -0.1 (-0.22%) | 5,474,151 |
| 5 May 2021 | HKD | 44.2 | 45.8 | 44.2 | 45.15 | 45.15 | +0.25 (+0.56%) | 5,499,844 |
| 4 May 2021 | HKD | 46.5 | 47.3 | 44.15 | 44.9 | 44.9 | -1.2 (-2.60%) | 3,649,600 |
