| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | HKD | 27.55 | 27.55 | 27 | 27.3 | 27.3 | -0.2 (-0.73%) | 487,681 |
| 19 May 2021 | HKD | 27.05 | 27.8 | 26.9 | 27.5 | 27.5 | +0.25 (+0.92%) | 524,258 |
| 18 May 2021 | HKD | 26 | 27.25 | 25.45 | 27.25 | 27.25 | +1.85 (+7.28%) | 809,150 |
| 17 May 2021 | HKD | 24.8 | 26.8 | 24.2 | 25.4 | 25.4 | -1.45 (-5.40%) | 1,662,355 |
| 14 May 2021 | HKD | 27.8 | 27.9 | 26.85 | 26.85 | 26.85 | -0.55 (-2.01%) | 856,737 |
| 13 May 2021 | HKD | 26.5 | 27.8 | 26 | 27.4 | 27.4 | +0.8 (+3.01%) | 1,457,822 |
| 12 May 2021 | HKD | 28.75 | 28.75 | 25.9 | 26.6 | 26.6 | -2.15 (-7.48%) | 2,005,165 |
| 11 May 2021 | HKD | 30.05 | 30.15 | 28.4 | 28.75 | 28.75 | -1.3 (-4.33%) | 1,985,679 |
| 10 May 2021 | HKD | 30.6 | 30.6 | 30 | 30.05 | 30.05 | -0.95 (-3.06%) | 1,461,147 |
| 7 May 2021 | HKD | 30.05 | 31.3 | 30.05 | 31 | 31 | +0.95 (+3.16%) | 2,737,728 |
| 6 May 2021 | HKD | 31 | 31.2 | 29.9 | 30.05 | 30.05 | -0.65 (-2.12%) | 1,193,440 |
| 5 May 2021 | HKD | 31.5 | 31.85 | 30.6 | 30.7 | 30.7 | -0.8 (-2.54%) | 1,281,660 |
| 4 May 2021 | HKD | 33 | 33.4 | 30.6 | 31.5 | 31.5 | -1.3 (-3.96%) | 1,873,666 |
| 3 May 2021 | HKD | 34.15 | 34.3 | 32.65 | 32.8 | 32.8 | -1.25 (-3.67%) | 2,021,086 |
| 30 Apr 2021 | HKD | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.0 (0.0%) | 0 |
| 29 Apr 2021 | HKD | 34.5 | 34.9 | 34.05 | 34.05 | 34.05 | -0.35 (-1.02%) | 2,487,246 |
| 28 Apr 2021 | HKD | 34.5 | 35 | 34.1 | 34.4 | 34.4 | +0.1 (+0.29%) | 3,749,289 |
| 27 Apr 2021 | HKD | 34 | 34.45 | 33.65 | 34.3 | 34.3 | +0.55 (+1.63%) | 2,655,305 |
| 26 Apr 2021 | HKD | 33.95 | 34.4 | 33.65 | 33.75 | 33.75 | +0.35 (+1.05%) | 2,758,953 |
| 23 Apr 2021 | HKD | 32.7 | 33.7 | 32.7 | 33.4 | 33.4 | +0.8 (+2.45%) | 1,507,788 |
| 22 Apr 2021 | HKD | 33.65 | 33.95 | 32.25 | 32.6 | 32.6 | -0.85 (-2.54%) | 1,840,478 |
| 21 Apr 2021 | HKD | 33.05 | 33.45 | 33 | 33.45 | 33.45 | +0.45 (+1.36%) | 1,229,356 |
| 20 Apr 2021 | HKD | 33 | 33.2 | 32.75 | 33 | 33 | 0.0 (0.0%) | 1,026,819 |
| 19 Apr 2021 | HKD | 33.2 | 33.35 | 32.95 | 33 | 33 | +0.2 (+0.61%) | 1,114,281 |
| 16 Apr 2021 | HKD | 32.95 | 33.1 | 32.45 | 32.8 | 32.8 | +0.2 (+0.61%) | 883,246 |
| 15 Apr 2021 | HKD | 32 | 32.8 | 31.8 | 32.6 | 32.6 | +0.3 (+0.93%) | 795,789 |
| 14 Apr 2021 | HKD | 33.15 | 33.4 | 31.7 | 32.3 | 32.3 | -0.7 (-2.12%) | 2,451,976 |
| 13 Apr 2021 | HKD | 33.65 | 33.7 | 33 | 33 | 33 | -0.4 (-1.20%) | 1,946,209 |
| 12 Apr 2021 | HKD | 34.3 | 34.55 | 33.35 | 33.4 | 33.4 | -0.85 (-2.48%) | 2,206,405 |
| 9 Apr 2021 | HKD | 35.2 | 35.25 | 34.05 | 34.25 | 34.25 | -0.85 (-2.42%) | 3,426,026 |
