| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2021 | HKD | 31.35 | 32.3 | 31.35 | 32.15 | 32.15 | +0.05 (+0.16%) | 748,381 |
| 16 Jul 2021 | HKD | 31.4 | 32.2 | 31.35 | 32.1 | 32.1 | +0.05 (+0.16%) | 1,761,865 |
| 15 Jul 2021 | HKD | 31.5 | 32.25 | 31.35 | 32.05 | 32.05 | -0.2 (-0.62%) | 1,839,086 |
| 14 Jul 2021 | HKD | 30.9 | 32.3 | 30.8 | 32.25 | 32.25 | +1.05 (+3.37%) | 3,077,000 |
| 13 Jul 2021 | HKD | 31.4 | 31.8 | 31.05 | 31.2 | 31.2 | -0.2 (-0.64%) | 2,397,392 |
| 12 Jul 2021 | HKD | 32 | 32 | 30.8 | 31.4 | 31.4 | +0.35 (+1.13%) | 1,462,319 |
| 9 Jul 2021 | HKD | 30.5 | 31.65 | 30.3 | 31.05 | 31.05 | +0.4 (+1.31%) | 6,539,831 |
| 8 Jul 2021 | HKD | 32.45 | 32.9 | 29.2 | 30.65 | 30.65 | -1.8 (-5.55%) | 6,506,487 |
| 7 Jul 2021 | HKD | 33 | 33 | 31.65 | 32.45 | 32.45 | +0.2 (+0.62%) | 1,820,423 |
| 6 Jul 2021 | HKD | 32.95 | 32.95 | 31.7 | 32.25 | 32.25 | -0.7 (-2.12%) | 2,082,800 |
| 5 Jul 2021 | HKD | 34 | 34.05 | 32.45 | 32.95 | 32.95 | -0.4 (-1.20%) | 8,437,860 |
| 2 Jul 2021 | HKD | 34.5 | 35.2 | 32.95 | 33.35 | 33.35 | -0.65 (-1.91%) | 5,376,994 |
| 30 Jun 2021 | HKD | 34.7 | 34.75 | 33.95 | 34 | 34 | -0.8 (-2.30%) | 3,706,405 |
| 29 Jun 2021 | HKD | 35.35 | 35.55 | 34.55 | 34.8 | 34.8 | -0.55 (-1.56%) | 4,374,150 |
| 28 Jun 2021 | HKD | 35.45 | 35.45 | 34.4 | 35.35 | 35.35 | +0.3 (+0.86%) | 3,068,033 |
| 25 Jun 2021 | HKD | 34.4 | 35.5 | 34.4 | 35.05 | 35.05 | +0.75 (+2.19%) | 3,519,986 |
| 24 Jun 2021 | HKD | 34.1 | 34.5 | 33.8 | 34.3 | 34.3 | +0.2 (+0.59%) | 3,459,125 |
| 23 Jun 2021 | HKD | 32.2 | 34.5 | 32.05 | 34.1 | 34.1 | +1.7 (+5.25%) | 5,819,165 |
| 22 Jun 2021 | HKD | 32.6 | 32.9 | 31.85 | 32.4 | 32.4 | -0.4 (-1.22%) | 1,831,894 |
| 21 Jun 2021 | HKD | 31.35 | 33.2 | 31.3 | 32.8 | 32.8 | +0.35 (+1.08%) | 3,200,762 |
| 18 Jun 2021 | HKD | 32 | 32.7 | 31.1 | 32.45 | 32.45 | +1.3 (+4.17%) | 4,384,411 |
| 17 Jun 2021 | HKD | 31.6 | 32 | 31.05 | 31.15 | 31.15 | -0.7 (-2.20%) | 3,359,823 |
| 16 Jun 2021 | HKD | 32.85 | 33.4 | 31.6 | 31.85 | 31.85 | -1.1 (-3.34%) | 4,384,580 |
| 15 Jun 2021 | HKD | 33.05 | 34.35 | 32.4 | 32.95 | 32.95 | -0.3 (-0.90%) | 2,753,090 |
| 11 Jun 2021 | HKD | 32.8 | 33.8 | 32.7 | 33.25 | 33.25 | +0.15 (+0.45%) | 3,873,151 |
| 10 Jun 2021 | HKD | 32.1 | 33.25 | 32 | 33.1 | 33.1 | +0.6 (+1.85%) | 1,900,916 |
| 9 Jun 2021 | HKD | 32.55 | 32.65 | 32.1 | 32.5 | 32.5 | 0.0 (0.0%) | 1,446,060 |
| 8 Jun 2021 | HKD | 33.8 | 33.8 | 31.95 | 32.5 | 32.5 | -0.85 (-2.55%) | 2,902,643 |
| 7 Jun 2021 | HKD | 34.3 | 34.3 | 32.65 | 33.35 | 33.35 | +0.4 (+1.21%) | 2,433,134 |
| 4 Jun 2021 | HKD | 33.6 | 34.25 | 32.8 | 32.95 | 32.95 | -1.25 (-3.65%) | 2,997,534 |
