| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2021 | HKD | 12 | 12.19 | 11.79 | 12.09 | 12.09 | +0.03 (+0.25%) | 1,105,810 |
| 30 Jun 2021 | HKD | 12.31 | 12.31 | 11.87 | 12.06 | 12.06 | -0.06 (-0.50%) | 737,587 |
| 29 Jun 2021 | HKD | 12.35 | 12.6 | 12.08 | 12.12 | 12.12 | -0.16 (-1.30%) | 1,190,006 |
| 28 Jun 2021 | HKD | 12.26 | 12.43 | 12.08 | 12.28 | 12.28 | +0.02 (+0.16%) | 849,900 |
| 25 Jun 2021 | HKD | 11.83 | 12.29 | 11.83 | 12.26 | 12.26 | +0.33 (+2.77%) | 1,301,683 |
| 24 Jun 2021 | HKD | 11.97 | 12.01 | 11.81 | 11.93 | 11.93 | -0.03 (-0.25%) | 629,729 |
| 23 Jun 2021 | HKD | 12.1 | 12.1 | 11.88 | 11.96 | 11.96 | -0.07 (-0.58%) | 694,767 |
| 22 Jun 2021 | HKD | 12.08 | 12.22 | 11.95 | 12.03 | 12.03 | -0.07 (-0.58%) | 832,512 |
| 21 Jun 2021 | HKD | 12.18 | 12.38 | 11.99 | 12.1 | 12.1 | -0.15 (-1.22%) | 1,346,973 |
| 18 Jun 2021 | HKD | 11.9 | 12.28 | 11.7 | 12.25 | 12.25 | +0.27 (+2.25%) | 1,627,661 |
| 17 Jun 2021 | HKD | 11.8 | 11.99 | 11.58 | 11.98 | 11.98 | -0.18 (-1.48%) | 2,368,901 |
| 16 Jun 2021 | HKD | 11.3 | 12.43 | 11.15 | 12.16 | 12.16 | +0.86 (+7.61%) | 4,003,844 |
| 15 Jun 2021 | HKD | 11.74 | 11.92 | 11.29 | 11.3 | 11.3 | -0.44 (-3.75%) | 1,620,200 |
| 11 Jun 2021 | HKD | 11.39 | 11.75 | 11.31 | 11.74 | 11.74 | +0.35 (+3.07%) | 1,233,906 |
| 10 Jun 2021 | HKD | 11.26 | 11.56 | 11.24 | 11.39 | 11.39 | +0.12 (+1.06%) | 791,313 |
| 9 Jun 2021 | HKD | 11.25 | 11.31 | 11.18 | 11.27 | 11.27 | +0.02 (+0.18%) | 429,400 |
| 8 Jun 2021 | HKD | 11.15 | 11.28 | 11.1 | 11.25 | 11.25 | +0.05 (+0.45%) | 516,200 |
| 7 Jun 2021 | HKD | 11.32 | 11.4 | 11.12 | 11.2 | 11.2 | -0.19 (-1.67%) | 910,400 |
| 4 Jun 2021 | HKD | 11.41 | 11.53 | 11.29 | 11.39 | 11.39 | -0.16 (-1.39%) | 866,514 |
| 3 Jun 2021 | HKD | 11.16 | 11.64 | 11.14 | 11.55 | 11.55 | +0.39 (+3.49%) | 1,507,814 |
| 2 Jun 2021 | HKD | 11.2 | 11.29 | 11.13 | 11.16 | 11.16 | -0.04 (-0.36%) | 420,059 |
| 1 Jun 2021 | HKD | 11.17 | 11.31 | 11.03 | 11.2 | 11.2 | +0.06 (+0.54%) | 680,400 |
| 31 May 2021 | HKD | 11.21 | 11.45 | 11.08 | 11.14 | 11.14 | -0.33 (-2.88%) | 1,215,500 |
| 28 May 2021 | HKD | 11.4 | 11.67 | 11.31 | 11.47 | 11.47 | +0.08 (+0.70%) | 890,000 |
| 27 May 2021 | HKD | 11.36 | 11.49 | 11.26 | 11.39 | 11.39 | +0.01 (+0.09%) | 673,800 |
| 26 May 2021 | HKD | 11.19 | 11.44 | 11.05 | 11.38 | 11.38 | +0.18 (+1.61%) | 995,800 |
| 25 May 2021 | HKD | 11.09 | 11.22 | 10.98 | 11.2 | 11.2 | +0.11 (+0.99%) | 638,088 |
| 24 May 2021 | HKD | 11.36 | 11.36 | 10.95 | 11.09 | 11.09 | -0.08 (-0.72%) | 909,914 |
| 21 May 2021 | HKD | 11.48 | 11.49 | 11.13 | 11.17 | 11.17 | -0.22 (-1.93%) | 990,914 |
| 20 May 2021 | HKD | 11.34 | 11.46 | 11.2 | 11.39 | 11.39 | +0.05 (+0.44%) | 801,300 |
