| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2021 | HKD | 36 | 36.05 | 34.2 | 34.7 | 34.7 | -2.7 (-7.22%) | 24,871,440 |
| 23 Jul 2021 | HKD | 39.75 | 39.75 | 36.7 | 37.4 | 37.4 | -2.2 (-5.56%) | 17,880,715 |
| 22 Jul 2021 | HKD | 40.35 | 40.55 | 39.1 | 39.6 | 39.6 | -0.25 (-0.63%) | 13,844,422 |
| 21 Jul 2021 | HKD | 40.2 | 40.45 | 39.25 | 39.85 | 39.85 | -0.35 (-0.87%) | 12,243,832 |
| 20 Jul 2021 | HKD | 40.25 | 41.15 | 39.05 | 40.2 | 40.2 | -0.65 (-1.59%) | 13,975,456 |
| 19 Jul 2021 | HKD | 42.5 | 42.55 | 40.25 | 40.85 | 40.85 | -1.8 (-4.22%) | 17,327,320 |
| 16 Jul 2021 | HKD | 43.9 | 44.45 | 42.15 | 42.65 | 42.65 | -1.2 (-2.74%) | 12,644,039 |
| 15 Jul 2021 | HKD | 44.6 | 45 | 43.3 | 43.85 | 43.85 | -0.5 (-1.13%) | 8,033,050 |
| 14 Jul 2021 | HKD | 45.05 | 45.2 | 43.95 | 44.35 | 44.35 | -0.45 (-1.00%) | 7,356,296 |
| 13 Jul 2021 | HKD | 43.8 | 45.25 | 42.95 | 44.8 | 44.8 | +1.2 (+2.75%) | 19,963,268 |
| 12 Jul 2021 | HKD | 42.5 | 43.85 | 42.1 | 43.6 | 43.6 | +2 (+4.81%) | 10,487,583 |
| 9 Jul 2021 | HKD | 40.95 | 42.5 | 40.85 | 41.6 | 41.6 | +0.2 (+0.48%) | 16,303,268 |
| 8 Jul 2021 | HKD | 42.8 | 43.8 | 41.2 | 41.4 | 41.4 | -1.95 (-4.50%) | 13,178,510 |
| 7 Jul 2021 | HKD | 42.5 | 43.6 | 41.85 | 43.35 | 43.35 | +0.6 (+1.40%) | 8,254,031 |
| 6 Jul 2021 | HKD | 43.4 | 43.4 | 41.85 | 42.75 | 42.75 | -1 (-2.29%) | 12,908,143 |
| 5 Jul 2021 | HKD | 44.6 | 45 | 43 | 43.75 | 43.75 | -1.05 (-2.34%) | 12,100,822 |
| 2 Jul 2021 | HKD | 46.1 | 46.4 | 44.45 | 44.8 | 44.8 | -1.75 (-3.76%) | 12,182,029 |
| 30 Jun 2021 | HKD | 47.1 | 47.8 | 46.35 | 46.55 | 46.55 | -0.45 (-0.96%) | 3,162,459 |
| 29 Jun 2021 | HKD | 47.6 | 47.85 | 45.95 | 47 | 47 | -0.55 (-1.16%) | 8,279,177 |
| 28 Jun 2021 | HKD | 47.5 | 47.95 | 46.85 | 47.55 | 47.55 | +0.2 (+0.42%) | 4,008,067 |
| 25 Jun 2021 | HKD | 45.85 | 48.25 | 45.25 | 47.35 | 47.35 | +1.75 (+3.84%) | 15,887,289 |
| 24 Jun 2021 | HKD | 46.45 | 46.95 | 45.1 | 45.6 | 45.6 | -0.85 (-1.83%) | 7,220,575 |
| 23 Jun 2021 | HKD | 46.8 | 46.9 | 45.05 | 46.45 | 46.45 | +0.25 (+0.54%) | 10,146,469 |
| 22 Jun 2021 | HKD | 48.35 | 48.4 | 45.6 | 46.2 | 46.2 | -1.75 (-3.65%) | 14,797,343 |
| 21 Jun 2021 | HKD | 47.8 | 48.5 | 47.05 | 47.95 | 47.95 | -1 (-2.04%) | 11,527,448 |
| 18 Jun 2021 | HKD | 50.5 | 51.1 | 48.4 | 48.95 | 48.95 | -0.85 (-1.71%) | 17,799,151 |
| 17 Jun 2021 | HKD | 50.75 | 51 | 49.4 | 49.8 | 49.8 | -1.2 (-2.35%) | 9,234,504 |
| 16 Jun 2021 | HKD | 53.1 | 53.1 | 50.75 | 51 | 51 | -2.1 (-3.95%) | 5,604,975 |
| 15 Jun 2021 | HKD | 53.15 | 54.4 | 52.6 | 53.1 | 53.1 | -0.2 (-0.38%) | 6,585,978 |
| 11 Jun 2021 | HKD | 54.1 | 55.2 | 52.95 | 53.3 | 53.3 | -0.75 (-1.39%) | 6,680,837 |
