| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2021 | HKD | 53.05 | 54.45 | 52.65 | 54.05 | 54.05 | +1 (+1.89%) | 6,028,548 |
| 9 Jun 2021 | HKD | 53 | 53.2 | 51.6 | 53.05 | 53.05 | 0.0 (0.0%) | 6,138,717 |
| 8 Jun 2021 | HKD | 54 | 54.6 | 51.65 | 53.05 | 53.05 | 0.0 (0.0%) | 8,205,630 |
| 7 Jun 2021 | HKD | 53 | 53.95 | 52.25 | 53.05 | 53.05 | -0.3 (-0.56%) | 3,808,050 |
| 4 Jun 2021 | HKD | 54.2 | 54.8 | 52.95 | 53.35 | 53.35 | -1.65 (-3%) | 7,157,363 |
| 3 Jun 2021 | HKD | 55.4 | 56.6 | 54.75 | 55 | 55 | -0.1 (-0.18%) | 9,343,530 |
| 2 Jun 2021 | HKD | 55.6 | 55.6 | 54 | 55.1 | 55.1 | +0.5 (+0.92%) | 6,349,726 |
| 1 Jun 2021 | HKD | 52.5 | 54.65 | 51.8 | 54.6 | 54.6 | +2.25 (+4.30%) | 10,074,660 |
| 31 May 2021 | HKD | 52.2 | 53.25 | 51.9 | 52.35 | 52.35 | -0.05 (-0.10%) | 8,210,000 |
| 28 May 2021 | HKD | 55.5 | 55.5 | 51.85 | 52.4 | 52.4 | -3.1 (-5.59%) | 15,086,368 |
| 27 May 2021 | HKD | 56.65 | 56.65 | 54.2 | 55.5 | 55.5 | -0.8 (-1.42%) | 19,254,117 |
| 26 May 2021 | HKD | 59.2 | 59.8 | 54.85 | 56.3 | 56.3 | -2.55 (-4.33%) | 15,750,714 |
| 25 May 2021 | HKD | 57.1 | 60.2 | 57.1 | 58.85 | 58.85 | +1.8 (+3.16%) | 7,535,626 |
| 24 May 2021 | HKD | 57.6 | 58.5 | 55.8 | 57.05 | 57.05 | -1 (-1.72%) | 6,876,777 |
| 21 May 2021 | HKD | 60.45 | 61.25 | 57.2 | 58.05 | 58.05 | -1.75 (-2.93%) | 8,555,666 |
| 20 May 2021 | HKD | 59.45 | 61 | 58.5 | 59.8 | 59.8 | -0.1 (-0.17%) | 11,802,021 |
| 18 May 2021 | HKD | 59.5 | 60.5 | 58.5 | 59.9 | 59.9 | +0.75 (+1.27%) | 8,320,078 |
| 17 May 2021 | HKD | 56.85 | 59.3 | 56.35 | 59.15 | 59.15 | +2.95 (+5.25%) | 11,079,105 |
| 14 May 2021 | HKD | 53.3 | 56.5 | 52.6 | 56.2 | 56.2 | +2.7 (+5.05%) | 6,903,559 |
| 13 May 2021 | HKD | 56.1 | 56.2 | 53.3 | 53.5 | 53.5 | -3.5 (-6.14%) | 8,191,997 |
| 12 May 2021 | HKD | 53.95 | 57.7 | 53.9 | 57 | 57 | +3.7 (+6.94%) | 10,567,010 |
| 11 May 2021 | HKD | 53 | 53.45 | 50.75 | 53.3 | 53.3 | -0.45 (-0.84%) | 6,573,172 |
| 10 May 2021 | HKD | 52.45 | 54.55 | 52.25 | 53.75 | 53.75 | +1.6 (+3.07%) | 7,311,229 |
| 7 May 2021 | HKD | 53.65 | 54.65 | 51.85 | 52.15 | 52.15 | -2.4 (-4.40%) | 9,046,688 |
| 6 May 2021 | HKD | 55 | 56.85 | 54 | 54.55 | 54.55 | -0.3 (-0.55%) | 5,019,936 |
| 5 May 2021 | HKD | 56.2 | 56.35 | 54.8 | 54.85 | 54.85 | -1.6 (-2.83%) | 2,304,605 |
| 4 May 2021 | HKD | 55.5 | 56.75 | 54.55 | 56.45 | 56.45 | +1.05 (+1.90%) | 2,473,873 |
| 3 May 2021 | HKD | 55.15 | 55.75 | 54.05 | 55.4 | 55.4 | +0.4 (+0.73%) | 1,400,085 |
| 30 Apr 2021 | HKD | 57.2 | 57.75 | 54.8 | 55 | 55 | -2.2 (-3.85%) | 4,496,244 |
| 29 Apr 2021 | HKD | 57.5 | 58.3 | 57 | 57.2 | 57.2 | -0.2 (-0.35%) | 2,016,574 |
