| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2021 | HKD | 26.3 | 27.4 | 26.1 | 27.15 | 27.15 | +1.15 (+4.42%) | 20,453,073 |
| 6 Jul 2021 | HKD | 25.8 | 26.5 | 25.7 | 26 | 26 | +0.25 (+0.97%) | 10,257,494 |
| 5 Jul 2021 | HKD | 26.75 | 26.9 | 25.6 | 25.75 | 25.75 | -1.2 (-4.45%) | 11,006,793 |
| 2 Jul 2021 | HKD | 27.45 | 27.9 | 26.65 | 26.95 | 26.95 | -0.15 (-0.55%) | 13,912,954 |
| 30 Jun 2021 | HKD | 26.9 | 27.7 | 26.9 | 27.1 | 27.1 | 0.0 (0.0%) | 8,640,112 |
| 29 Jun 2021 | HKD | 28.1 | 28.25 | 26.9 | 27.1 | 27.1 | -0.8 (-2.87%) | 12,383,306 |
| 28 Jun 2021 | HKD | 28.55 | 28.65 | 27.8 | 27.9 | 27.9 | -0.4 (-1.41%) | 7,863,609 |
| 25 Jun 2021 | HKD | 27.65 | 28.3 | 27.4 | 28.3 | 28.3 | +0.85 (+3.10%) | 12,995,341 |
| 24 Jun 2021 | HKD | 28.2 | 28.4 | 27.4 | 27.45 | 27.45 | -0.55 (-1.96%) | 7,377,250 |
| 23 Jun 2021 | HKD | 27.9 | 28.15 | 27.6 | 28 | 28 | +0.35 (+1.27%) | 8,321,600 |
| 22 Jun 2021 | HKD | 27.5 | 28 | 27.25 | 27.65 | 27.65 | +0.5 (+1.84%) | 11,072,097 |
| 21 Jun 2021 | HKD | 27.5 | 27.5 | 26.55 | 27.15 | 27.15 | -0.9 (-3.21%) | 26,038,996 |
| 18 Jun 2021 | HKD | 28.7 | 28.9 | 27.4 | 28.05 | 28.05 | -0.55 (-1.92%) | 32,681,779 |
| 17 Jun 2021 | HKD | 29.3 | 29.5 | 28.3 | 28.6 | 28.6 | -1.05 (-3.54%) | 22,654,253 |
| 16 Jun 2021 | HKD | 29.55 | 29.95 | 29 | 29.65 | 29.65 | +0.15 (+0.51%) | 17,467,747 |
| 15 Jun 2021 | HKD | 29.6 | 29.85 | 28.55 | 29.5 | 29.5 | -0.5 (-1.67%) | 19,271,575 |
| 11 Jun 2021 | HKD | 30.85 | 31.2 | 30 | 30 | 30 | -0.85 (-2.76%) | 12,381,864 |
| 10 Jun 2021 | HKD | 30.75 | 31.45 | 30.7 | 30.85 | 30.85 | -0.15 (-0.48%) | 5,137,746 |
| 9 Jun 2021 | HKD | 30.5 | 31.1 | 30.4 | 31 | 31 | +0.5 (+1.64%) | 6,659,831 |
| 8 Jun 2021 | HKD | 31.4 | 31.75 | 30.5 | 30.5 | 30.5 | -1.25 (-3.94%) | 12,394,200 |
| 7 Jun 2021 | HKD | 32.05 | 32.55 | 31.6 | 31.75 | 31.75 | -0.3 (-0.94%) | 11,955,960 |
| 4 Jun 2021 | HKD | 32.25 | 32.45 | 31.8 | 32.05 | 32.05 | -0.2 (-0.62%) | 9,918,387 |
| 3 Jun 2021 | HKD | 32.9 | 32.95 | 32.2 | 32.25 | 32.25 | -0.8 (-2.42%) | 7,115,324 |
| 2 Jun 2021 | HKD | 32.9 | 33.05 | 31.9 | 33.05 | 33.05 | +0.7 (+2.16%) | 6,998,289 |
| 1 Jun 2021 | HKD | 33.2 | 33.2 | 31.55 | 32.35 | 32.35 | -0.35 (-1.07%) | 8,750,964 |
| 31 May 2021 | HKD | 32.85 | 33 | 31.9 | 32.7 | 32.7 | +0.05 (+0.15%) | 8,399,786 |
| 28 May 2021 | HKD | 33.7 | 33.7 | 32.5 | 32.65 | 32.65 | -0.9 (-2.68%) | 10,598,514 |
| 27 May 2021 | HKD | 33.65 | 33.75 | 33.05 | 33.55 | 33.55 | -0.1 (-0.30%) | 11,050,945 |
| 26 May 2021 | HKD | 32.55 | 33.8 | 32.25 | 33.65 | 33.65 | +1.45 (+4.50%) | 16,179,239 |
| 25 May 2021 | HKD | 31.85 | 32.45 | 31.75 | 32.2 | 32.2 | +0.7 (+2.22%) | 7,715,618 |
