| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2021 | HKD | 34.1 | 34.1 | 33.25 | 33.35 | 33.35 | -0.75 (-2.20%) | 2,675,283 |
| 25 May 2021 | HKD | 33.1 | 34.25 | 32.6 | 34.1 | 34.1 | +1 (+3.02%) | 4,497,825 |
| 24 May 2021 | HKD | 35 | 35 | 32.65 | 33.1 | 33.1 | -1.9 (-5.43%) | 8,190,145 |
| 21 May 2021 | HKD | 33.55 | 35.4 | 33.55 | 35 | 35 | +1.4 (+4.17%) | 7,315,606 |
| 20 May 2021 | HKD | 32.5 | 33.65 | 32.3 | 33.6 | 33.6 | +1 (+3.07%) | 4,676,908 |
| 18 May 2021 | HKD | 31.45 | 32.75 | 31.15 | 32.6 | 32.6 | +1.15 (+3.66%) | 6,329,798 |
| 17 May 2021 | HKD | 30.05 | 31.7 | 30.05 | 31.45 | 31.45 | +1.4 (+4.66%) | 9,034,201 |
| 14 May 2021 | HKD | 29 | 30.15 | 28.8 | 30.05 | 30.05 | +1.1 (+3.80%) | 10,825,800 |
| 13 May 2021 | HKD | 30.15 | 30.15 | 28.8 | 28.95 | 28.95 | -1.3 (-4.30%) | 5,715,750 |
| 12 May 2021 | HKD | 31.95 | 31.95 | 29.9 | 30.25 | 30.25 | -0.95 (-3.04%) | 7,680,000 |
| 11 May 2021 | HKD | 33.55 | 33.55 | 31.15 | 31.2 | 31.2 | -1.95 (-5.88%) | 4,443,230 |
| 10 May 2021 | HKD | 33.25 | 34.05 | 32.95 | 33.15 | 33.15 | +0.1 (+0.30%) | 3,253,181 |
| 7 May 2021 | HKD | 32.85 | 33.1 | 32.35 | 33.05 | 33.05 | +1 (+3.12%) | 4,420,861 |
| 6 May 2021 | HKD | 32.95 | 33.3 | 31.9 | 32.05 | 32.05 | -0.1 (-0.31%) | 3,797,197 |
| 5 May 2021 | HKD | 33.85 | 33.9 | 32 | 32.15 | 32.15 | -1.55 (-4.60%) | 3,493,838 |
| 4 May 2021 | HKD | 34.05 | 34.3 | 33.4 | 33.7 | 33.7 | -0.35 (-1.03%) | 2,762,572 |
| 3 May 2021 | HKD | 33.65 | 34.3 | 33.65 | 34.05 | 34.05 | +0.5 (+1.49%) | 1,823,464 |
| 30 Apr 2021 | HKD | 33.5 | 34.2 | 33.45 | 33.55 | 33.55 | -0.45 (-1.32%) | 3,561,813 |
| 29 Apr 2021 | HKD | 33.4 | 34.3 | 33.3 | 34 | 34 | 0.0 (0.0%) | 1,436,938 |
| 28 Apr 2021 | HKD | 33.25 | 34.3 | 33.1 | 34 | 34 | +0.35 (+1.04%) | 2,265,433 |
| 27 Apr 2021 | HKD | 34.05 | 34.4 | 33.25 | 33.65 | 33.65 | -0.4 (-1.17%) | 3,533,419 |
| 26 Apr 2021 | HKD | 34.2 | 34.55 | 33.5 | 34.05 | 34.05 | -0.2 (-0.58%) | 2,812,192 |
| 23 Apr 2021 | HKD | 32.85 | 34.3 | 32.85 | 34.25 | 34.25 | +0.95 (+2.85%) | 4,110,356 |
| 22 Apr 2021 | HKD | 33.75 | 34.15 | 32.8 | 33.3 | 33.3 | -0.45 (-1.33%) | 6,298,546 |
| 21 Apr 2021 | HKD | 33.85 | 34.25 | 33.2 | 33.75 | 33.75 | -0.55 (-1.60%) | 5,027,085 |
| 20 Apr 2021 | HKD | 35.1 | 35.55 | 33.95 | 34.3 | 34.3 | -1.3 (-3.65%) | 5,680,084 |
| 19 Apr 2021 | HKD | 36.55 | 36.55 | 34.85 | 35.6 | 35.6 | -0.2 (-0.56%) | 4,464,854 |
| 16 Apr 2021 | HKD | 36 | 36.1 | 35.5 | 35.8 | 35.8 | 0.0 (0.0%) | 2,394,000 |
| 15 Apr 2021 | HKD | 36 | 36.8 | 35.65 | 35.8 | 35.8 | -0.65 (-1.78%) | 5,645,091 |
| 14 Apr 2021 | HKD | 36.65 | 37.8 | 36 | 36.45 | 36.45 | +0.45 (+1.25%) | 3,990,276 |
