| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2021 | HKD | 26.85 | 26.35 | 26.5 | 26.35 | 26.35 | -0.300 (-1.13%) | 3,070,000 |
| 29 Jul 2021 | HKD | 27.1 | 26.55 | 26.7 | 26.65 | 26.65 | -0.050 (-0.19%) | 1,350,000 |
| 28 Jul 2021 | HKD | 27.3 | 26.45 | 26.45 | 26.7 | 26.7 | +0.200 (+0.75%) | 1,860,000 |
| 27 Jul 2021 | HKD | 27.75 | 26.35 | 27.45 | 26.5 | 26.5 | -0.700 (-2.57%) | 1,470,000 |
| 26 Jul 2021 | HKD | 28.1 | 27.05 | 27.95 | 27.2 | 27.2 | -0.900 (-3.20%) | 1,420,000 |
| 23 Jul 2021 | HKD | 28.4 | 28.05 | 28.1 | 28.1 | 28.1 | -0.150 (-0.53%) | 1,410,000 |
| 22 Jul 2021 | HKD | 28.75 | 28.2 | 28.45 | 28.25 | 28.25 | 0.0 (0.0%) | 753,810 |
| 21 Jul 2021 | HKD | 28.4 | 27.9 | 28.25 | 28.25 | 28.25 | +0.500 (+1.80%) | 1,070,000 |
| 20 Jul 2021 | HKD | 28.3 | 27.65 | 28.0 | 27.75 | 27.75 | -0.350 (-1.25%) | 1,030,000 |
| 19 Jul 2021 | HKD | 28.45 | 28.0 | 28.45 | 28.1 | 28.1 | -0.650 (-2.26%) | 1,220,000 |
| 18 Jul 2021 | HKD | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.0 (0.0%) | 0 |
| 17 Jul 2021 | HKD | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.0 (0.0%) | 0 |
| 16 Jul 2021 | HKD | 28.9 | 28.55 | 28.8 | 28.75 | 28.75 | -0.050 (-0.17%) | 747,620 |
| 15 Jul 2021 | HKD | 28.9 | 28.0 | 28.0 | 28.8 | 28.8 | +0.600 (+2.13%) | 1,120,000 |
| 14 Jul 2021 | HKD | 28.8 | 28.0 | 28.8 | 28.2 | 28.2 | -0.800 (-2.76%) | 1,470,000 |
| 13 Jul 2021 | HKD | 29.45 | 28.8 | 29.1 | 29.0 | 29.0 | -0.100 (-0.34%) | 889,220 |
| 12 Jul 2021 | HKD | 29.8 | 28.85 | 29.0 | 29.1 | 29.1 | -0.100 (-0.34%) | 1,590,000 |
| 9 Jul 2021 | HKD | 29.25 | 28.05 | 28.55 | 29.2 | 29.2 | +0.350 (+1.21%) | 3,020,000 |
| 8 Jul 2021 | HKD | 29.3 | 28.5 | 29.3 | 28.85 | 28.85 | -0.900 (-3.03%) | 4,290,000 |
| 7 Jul 2021 | HKD | 30.7 | 28.9 | 30.7 | 29.75 | 29.75 | -0.950 (-3.09%) | 2,860,000 |
| 6 Jul 2021 | HKD | 30.7 | 30.2 | 30.2 | 30.7 | 30.7 | +0.500 (+1.66%) | 1,850,000 |
| 5 Jul 2021 | HKD | 30.2 | 29.7 | 29.7 | 30.2 | 30.2 | +0.450 (+1.51%) | 2,800,000 |
| 2 Jul 2021 | HKD | 29.75 | 28.7 | 28.8 | 29.75 | 29.75 | +0.150 (+0.51%) | 3,020,000 |
| 30 Jun 2021 | HKD | 29.65 | 29.35 | 29.35 | 29.6 | 29.6 | 0.0 (0.0%) | 2,020,000 |
| 29 Jun 2021 | HKD | 29.7 | 29.35 | 29.6 | 29.6 | 29.6 | 0.0 (0.0%) | 1,770,000 |
| 28 Jun 2021 | HKD | 29.6 | 29.05 | 29.25 | 29.6 | 29.6 | +0.350 (+1.20%) | 1,720,000 |
| 25 Jun 2021 | HKD | 29.7 | 29.0 | 29.7 | 29.25 | 29.25 | -0.450 (-1.52%) | 1,320,000 |
| 24 Jun 2021 | HKD | 29.8 | 29.5 | 29.75 | 29.7 | 29.7 | -0.050 (-0.17%) | 1,430,000 |
| 23 Jun 2021 | HKD | 29.75 | 28.7 | 28.85 | 29.75 | 29.75 | +1 (+3.48%) | 4,110,000 |
| 22 Jun 2021 | HKD | 28.75 | 28.25 | 28.25 | 28.75 | 28.75 | +0.500 (+1.77%) | 2,260,000 |